Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simulations Plus Inc (NQ: SLP )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.86 11.10 10.75 11.10 109,357 +0.28(+2.62%)
Mar 30, 2017 10.44 10.82 10.34 10.82 92,142 +0.33(+3.15%)
Mar 29, 2017 10.30 10.49 10.11 10.49 16,505 +0.09(+0.91%)
Mar 28, 2017 10.51 10.53 10.31 10.39 43,424 -0.19(-1.79%)
Mar 27, 2017 10.39 10.63 10.18 10.58 61,809 +0.24(+2.28%)
Mar 24, 2017 10.11 10.49 9.966 10.34 70,027 +0.33(+3.30%)
Mar 23, 2017 9.918 10.01 9.871 10.01 22,750 +0.05(+0.47%)
Mar 22, 2017 10.01 10.19 9.829 9.966 44,886 -0.14(-1.40%)
Mar 21, 2017 9.777 10.20 9.777 10.11 104,434 +0.33(+3.38%)
Mar 20, 2017 9.598 9.777 9.598 9.777 65,160 +0.24(+2.48%)
Mar 17, 2017 9.588 9.588 9.540 9.540 14,178 -0.05(-0.49%)
Mar 16, 2017 9.635 9.635 9.588 9.588 30,711 +0.05(+0.50%)
Mar 15, 2017 9.540 9.588 9.540 9.540 13,190 +0.00(+0.00%)
Mar 14, 2017 9.588 9.588 9.493 9.540 10,189 -0.09(-0.98%)
Mar 13, 2017 9.635 9.682 9.540 9.635 40,529 +0.05(+0.49%)
Mar 10, 2017 9.682 9.682 9.540 9.588 38,289 +0.00(+0.00%)
Mar 09, 2017 9.540 9.682 9.531 9.588 113,868 +0.05(+0.50%)
Mar 08, 2017 9.493 9.540 9.451 9.540 31,992 +0.05(+0.50%)
Mar 07, 2017 9.446 9.493 9.399 9.493 20,053 +0.00(+0.00%)
Mar 06, 2017 9.412 9.493 9.352 9.493 33,253 +0.14(+1.52%)
Mar 03, 2017 9.399 9.446 9.304 9.352 6,736 -0.14(-1.49%)
Mar 02, 2017 9.361 9.493 9.352 9.493 38,330 +0.19(+2.03%)
Mar 01, 2017 9.210 9.304 9.163 9.304 22,718 +0.19(+2.07%)
Feb 28, 2017 9.304 9.304 8.926 9.115 43,113 -0.14(-1.53%)
Feb 27, 2017 9.451 9.493 9.163 9.257 95,258 -0.19(-2.00%)
Feb 24, 2017 9.446 9.493 9.446 9.446 29,404 -0.05(-0.50%)
Feb 23, 2017 9.304 9.493 9.304 9.493 21,707 +0.09(+1.01%)
Feb 22, 2017 9.404 9.446 9.399 9.399 24,062 -0.05(-0.50%)
Feb 21, 2017 9.540 9.540 9.352 9.446 34,181 -0.09(-0.99%)
Feb 17, 2017 9.540 9.540 9.540 0 +0.05(+0.50%)
Feb 16, 2017 9.446 9.540 9.446 9.493 28,790 +0.00(+0.00%)
Feb 15, 2017 9.493 9.540 9.446 9.493 7,363 +0.00(+0.00%)
Feb 14, 2017 9.399 9.540 9.399 9.493 20,556 +0.07(+0.75%)
Feb 13, 2017 9.352 9.446 9.304 9.422 18,547 +0.07(+0.76%)
Feb 10, 2017 9.446 9.446 9.328 9.352 31,301 +0.05(+0.51%)
Feb 09, 2017 9.210 9.304 9.115 9.304 27,772 +0.09(+1.03%)
Feb 08, 2017 9.163 9.304 9.163 9.210 13,533 +0.00(+0.00%)
Feb 07, 2017 9.257 9.352 9.210 9.210 22,962 -0.09(-1.02%)
Feb 06, 2017 9.399 9.446 9.257 9.304 34,902 -0.05(-0.51%)
Feb 03, 2017 9.399 9.446 9.304 9.352 34,689 -0.05(-0.50%)
Feb 02, 2017 9.493 9.493 9.163 9.399 30,847 -0.19(-1.97%)
Feb 01, 2017 9.446 9.918 9.304 9.588 102,810 +0.14(+1.50%)
Jan 31, 2017 9.163 9.446 9.115 9.446 35,302 +0.19(+2.04%)
Jan 30, 2017 9.257 9.304 9.073 9.257 34,799 -0.05(-0.51%)
Jan 27, 2017 9.352 9.446 9.304 9.304 19,136 +0.00(+0.00%)
Jan 26, 2017 9.399 9.399 9.257 9.304 9,059 +0.00(+0.00%)
Jan 25, 2017 9.351 9.398 9.210 9.304 24,482 +0.00(+0.00%)
Jan 24, 2017 9.304 9.398 9.210 9.304 33,203 +0.05(+0.51%)
Jan 23, 2017 9.492 9.492 9.257 9.257 41,926 -0.19(-1.99%)
Jan 20, 2017 9.445 9.492 9.445 9.445 8,699 +0.00(+0.00%)
Jan 19, 2017 9.398 9.492 9.375 9.445 16,114 -0.05(-0.50%)
Jan 18, 2017 9.445 9.492 9.398 9.492 37,677 +0.05(+0.50%)
Jan 17, 2017 9.351 9.492 9.304 9.445 22,717 +0.00(+0.00%)
Jan 13, 2017 9.445 9.445 9.445 0 +0.00(+0.00%)
Jan 12, 2017 9.022 9.445 8.767 9.445 34,066 +0.19(+2.03%)
Jan 11, 2017 9.445 9.445 8.703 9.257 46,758 -0.14(-1.50%)
Jan 10, 2017 8.975 9.586 8.740 9.398 88,775 +0.42(+4.71%)
Jan 09, 2017 9.022 9.022 8.881 8.975 41,934 -0.05(-0.52%)
Jan 06, 2017 9.069 9.069 8.881 9.022 15,939 -0.05(-0.52%)
Jan 05, 2017 9.022 9.069 8.787 9.069 19,831 +0.14(+1.58%)
Jan 04, 2017 8.740 9.069 8.552 8.928 21,915 +0.47(+5.56%)
Jan 03, 2017 9.116 9.116 8.280 8.458 33,652 -0.61(-6.74%)
Dec 30, 2016 9.069 9.069 9.069 0 +0.28(+3.21%)
Dec 29, 2016 8.881 8.997 8.787 8.787 12,096 -0.14(-1.58%)
Dec 28, 2016 9.022 9.022 8.834 8.928 20,555 +0.00(+0.00%)
Dec 27, 2016 8.881 8.953 8.693 8.928 16,890 +0.00(+0.00%)
Dec 23, 2016 8.928 8.928 8.928 0 +0.05(+0.53%)
Dec 22, 2016 8.834 8.928 8.646 8.881 13,454 +0.09(+1.07%)
Dec 21, 2016 8.740 8.928 8.729 8.787 12,620 +0.00(+0.00%)
Dec 20, 2016 8.859 8.881 8.787 8.787 10,285 +0.05(+0.54%)
Dec 19, 2016 8.552 8.881 8.505 8.740 17,973 +0.28(+3.33%)
Dec 16, 2016 8.595 8.684 8.458 8.458 21,955 -0.23(-2.70%)
Dec 15, 2016 8.787 8.834 8.646 8.693 19,726 -0.14(-1.60%)
Dec 14, 2016 8.834 8.971 8.787 8.834 15,088 -0.09(-1.05%)
Dec 13, 2016 8.928 8.928 8.834 8.928 10,701 +0.14(+1.60%)
Dec 12, 2016 8.928 8.928 8.740 8.787 28,998 -0.28(-3.11%)
Dec 09, 2016 8.646 9.304 8.557 9.069 36,044 +0.52(+6.04%)
Dec 08, 2016 8.599 8.740 8.463 8.552 37,199 +0.00(+0.00%)
Dec 07, 2016 8.646 8.693 8.505 8.552 3,883 -0.05(-0.55%)
Dec 06, 2016 8.725 8.740 8.505 8.599 6,667 -0.14(-1.61%)
Dec 05, 2016 8.552 8.938 8.505 8.740 19,539 +0.28(+3.33%)
Dec 02, 2016 8.458 8.552 8.411 8.458 6,236 -0.09(-1.10%)
Dec 01, 2016 8.834 8.928 8.552 8.552 129,653 -0.33(-3.70%)
Nov 30, 2016 9.210 9.210 8.740 8.881 61,901 -0.23(-2.58%)
Nov 29, 2016 9.351 9.398 9.022 9.116 14,058 -0.14(-1.52%)
Nov 28, 2016 9.398 9.398 9.022 9.257 6,667 -0.23(-2.48%)
Nov 25, 2016 9.351 9.539 9.328 9.492 22,566 +0.14(+1.51%)
Nov 23, 2016 9.351 9.351 9.351 0 +0.19(+2.05%)
Nov 22, 2016 9.163 9.257 8.693 9.163 106,132 +0.09(+1.04%)
Nov 21, 2016 9.257 9.304 8.881 9.069 22,073 -0.23(-2.53%)
Nov 18, 2016 9.680 9.962 9.116 9.304 63,664 -0.61(-6.16%)
Nov 17, 2016 8.552 10.10 8.505 9.915 94,573 +1.36(+15.93%)
Nov 16, 2016 8.271 8.599 8.224 8.552 21,923 +0.09(+1.11%)
Nov 15, 2016 8.364 8.505 8.083 8.458 17,383 +0.05(+0.56%)
Nov 14, 2016 8.318 8.928 8.130 8.411 49,838 -0.23(-2.72%)
Nov 11, 2016 8.177 8.646 7.942 8.646 88,308 +0.47(+5.75%)
Nov 10, 2016 8.271 8.458 7.989 8.177 41,124 -0.05(-0.57%)
Nov 09, 2016 7.989 8.271 7.942 8.224 19,365 +0.00(+0.00%)
Nov 08, 2016 8.036 8.318 8.036 8.224 20,148 -0.05(-0.57%)
Nov 07, 2016 8.317 8.317 8.037 8.271 26,169 +0.19(+2.31%)
Nov 04, 2016 7.943 8.177 7.897 8.084 13,314 +0.00(+0.00%)
Nov 03, 2016 7.943 8.177 7.850 8.084 97,491 +0.14(+1.76%)
Nov 02, 2016 7.943 8.037 7.897 7.943 23,067 -0.05(-0.58%)
Nov 01, 2016 7.850 8.084 7.757 7.990 25,324 +0.14(+1.79%)
Oct 31, 2016 8.084 8.177 7.803 7.850 39,699 -0.14(-1.75%)
Oct 28, 2016 7.990 8.271 7.897 7.990 36,695 -0.05(-0.58%)
Oct 27, 2016 8.037 8.177 7.850 8.037 28,671 +0.05(+0.58%)
Oct 26, 2016 7.897 8.224 7.873 7.990 55,886 +0.09(+1.18%)
Oct 25, 2016 7.990 8.177 7.850 7.897 39,102 -0.09(-1.17%)
Oct 24, 2016 8.271 8.271 7.897 7.990 10,943 -0.15(-1.89%)
Oct 21, 2016 7.906 8.242 7.672 8.144 73,850 +0.23(+2.89%)
Oct 20, 2016 7.962 8.037 7.813 7.915 26,037 -0.07(-0.94%)
Oct 19, 2016 8.074 8.196 7.897 7.990 34,390 -0.17(-2.06%)
Oct 18, 2016 8.196 8.327 7.905 8.158 33,366 +0.06(+0.69%)
Oct 17, 2016 7.813 8.214 7.813 8.102 91,137 +0.21(+2.60%)
Oct 14, 2016 7.841 8.037 7.822 7.897 24,049 +0.06(+0.72%)
Oct 13, 2016 7.794 7.901 7.757 7.841 14,449 -0.06(-0.71%)
Oct 12, 2016 7.897 8.205 7.571 7.897 13,206 -0.03(-0.35%)
Oct 11, 2016 8.242 8.252 7.813 7.925 75,910 -0.25(-3.09%)
Oct 10, 2016 7.943 8.224 7.803 8.177 52,709 +0.32(+4.04%)
Oct 07, 2016 7.925 7.925 7.738 7.859 30,815 -0.07(-0.83%)
Oct 06, 2016 8.074 8.074 7.850 7.925 40,710 -0.15(-1.85%)
Oct 05, 2016 8.074 8.093 7.962 8.074 30,489 +0.03(+0.35%)
Oct 04, 2016 8.208 8.208 8.018 8.046 16,390 -0.26(-3.15%)
Oct 03, 2016 8.299 8.308 8.009 8.308 40,124 +0.07(+0.79%)
Sep 30, 2016 8.392 8.579 8.186 8.242 108,197 +0.00(+0.00%)
Sep 29, 2016 8.037 8.345 7.990 8.242 66,843 +0.06(+0.69%)
Sep 28, 2016 8.205 8.588 8.018 8.186 117,311 -0.09(-1.13%)
Sep 27, 2016 8.147 8.317 7.934 8.280 64,236 +0.31(+3.87%)
Sep 26, 2016 7.962 8.056 7.943 7.971 4,674 -0.07(-0.93%)
Sep 23, 2016 8.233 8.233 8.037 8.046 2,915 -0.24(-2.93%)
Sep 22, 2016 7.869 8.317 7.779 8.289 28,771 +0.47(+5.97%)
Sep 21, 2016 7.990 8.074 7.672 7.822 30,846 -0.15(-1.88%)
Sep 20, 2016 8.177 8.177 7.878 7.971 16,077 -0.16(-1.95%)
Sep 19, 2016 8.196 8.207 8.093 8.130 10,564 -0.08(-1.02%)
Sep 16, 2016 8.158 8.214 8.130 8.214 19,962 +0.03(+0.34%)
Sep 15, 2016 8.112 8.280 8.056 8.186 43,899 +0.11(+1.39%)
Sep 14, 2016 8.299 8.299 8.056 8.074 17,232 -0.11(-1.37%)
Sep 13, 2016 8.467 8.551 8.140 8.186 37,940 -0.42(-4.89%)
Sep 12, 2016 8.280 8.635 8.065 8.607 27,498 +0.27(+3.25%)
Sep 09, 2016 8.485 8.551 8.233 8.336 24,533 -0.21(-2.51%)
Sep 08, 2016 8.570 8.598 8.467 8.551 26,534 -0.03(-0.33%)
Sep 07, 2016 8.542 8.598 8.495 8.579 25,955 +0.04(+0.44%)
Sep 06, 2016 8.411 8.588 8.392 8.542 30,867 +0.11(+1.33%)
Sep 02, 2016 8.280 8.429 8.429 8.429 38,629 +0.16(+1.92%)
Sep 01, 2016 8.028 8.271 7.990 8.271 28,883 +0.21(+2.67%)
Aug 31, 2016 8.112 8.120 7.708 8.056 14,156 -0.06(-0.69%)
Aug 30, 2016 7.730 8.280 7.719 8.112 64,464 +0.35(+4.45%)
Aug 29, 2016 7.663 7.785 7.644 7.766 19,035 +0.11(+1.47%)
Aug 26, 2016 7.616 7.688 7.504 7.654 5,539 +0.07(+0.86%)
Aug 25, 2016 7.514 7.710 7.486 7.588 13,206 +0.07(+0.87%)
Aug 24, 2016 7.682 7.682 7.476 7.523 24,380 -0.13(-1.71%)
Aug 23, 2016 7.448 7.682 7.411 7.654 38,833 +0.18(+2.38%)
Aug 22, 2016 7.551 7.654 7.383 7.476 30,841 -0.16(-2.08%)
Aug 19, 2016 7.680 7.696 7.570 7.635 26,097 -0.03(-0.37%)
Aug 18, 2016 7.654 7.757 7.616 7.663 20,298 +0.05(+0.61%)
Aug 17, 2016 7.738 7.738 7.523 7.616 17,317 -0.08(-1.09%)
Aug 16, 2016 7.719 7.728 7.663 7.700 25,334 +0.02(+0.24%)
Aug 15, 2016 7.663 7.682 7.486 7.682 19,204 +0.03(+0.37%)
Aug 12, 2016 7.663 7.682 7.560 7.654 26,235 -0.06(-0.73%)
Aug 11, 2016 7.757 7.775 7.663 7.710 15,434 -0.03(-0.36%)
Aug 10, 2016 7.757 7.794 7.644 7.738 32,014 +0.00(+0.00%)
Aug 09, 2016 7.644 7.747 7.635 7.738 13,023 +0.07(+0.85%)
Aug 08, 2016 7.654 7.737 7.626 7.672 39,498 +0.03(+0.36%)
Aug 05, 2016 7.598 7.654 7.440 7.645 22,811 +0.07(+0.86%)
Aug 04, 2016 7.654 7.654 7.487 7.580 36,624 -0.01(-0.12%)
Aug 03, 2016 7.431 7.654 7.413 7.589 34,090 +0.13(+1.74%)
Aug 02, 2016 7.505 7.505 7.426 7.459 22,876 -0.02(-0.25%)
Aug 01, 2016 7.459 7.477 7.384 7.477 9,934 +0.04(+0.50%)
Jul 29, 2016 7.403 7.496 7.366 7.440 15,105 +0.05(+0.63%)
Jul 28, 2016 7.403 7.431 7.357 7.394 19,948 +0.04(+0.51%)
Jul 27, 2016 7.468 7.485 7.310 7.357 14,297 -0.08(-1.12%)
Jul 26, 2016 7.431 7.524 7.375 7.440 10,998 +0.03(+0.38%)
Jul 25, 2016 7.459 7.487 7.347 7.412 17,528 -0.08(-1.12%)
Jul 22, 2016 7.292 7.561 7.292 7.496 23,173 +0.17(+2.28%)
Jul 21, 2016 7.431 7.449 7.282 7.329 20,849 -0.14(-1.87%)
Jul 20, 2016 7.505 7.505 7.347 7.468 18,030 +0.02(+0.25%)
Jul 19, 2016 7.236 7.611 7.227 7.449 36,434 +0.17(+2.30%)
Jul 18, 2016 7.329 7.366 7.134 7.282 24,655 +0.03(+0.38%)
Jul 15, 2016 7.366 7.366 6.911 7.254 114,853 -0.39(-5.10%)
Jul 14, 2016 7.431 7.654 7.301 7.645 132,323 +0.43(+5.92%)
Jul 13, 2016 7.394 7.403 7.189 7.217 51,293 -0.18(-2.39%)
Jul 12, 2016 7.171 7.422 7.168 7.394 26,830 +0.26(+3.65%)
Jul 11, 2016 7.217 7.412 7.087 7.134 15,918 -0.03(-0.39%)
Jul 08, 2016 7.069 7.254 7.059 7.162 19,697 +0.17(+2.39%)
Jul 07, 2016 7.004 7.022 6.948 6.994 15,424 -0.02(-0.26%)
Jul 05, 2016 6.948 7.013 6.892 7.013 8,812 +0.06(+0.80%)
Jul 01, 2016 7.004 6.957 6.957 6.957 21,208 -0.07(-0.93%)
Jun 30, 2016 6.669 7.041 6.669 7.022 29,785 +0.30(+4.42%)
Jun 29, 2016 6.781 6.974 6.641 6.725 41,473 +0.02(+0.28%)
Jun 28, 2016 6.502 6.734 6.437 6.706 25,467 +0.20(+3.14%)
Jun 27, 2016 6.261 6.521 6.261 6.502 25,824 +0.21(+3.40%)
Jun 24, 2016 6.688 6.771 6.270 6.288 97,633 -0.50(-7.39%)
Jun 23, 2016 6.813 6.846 6.683 6.790 25,478 +0.05(+0.69%)
Jun 22, 2016 6.771 6.911 6.706 6.744 15,535 -0.09(-1.36%)
Jun 21, 2016 6.697 6.911 6.679 6.836 41,022 +0.14(+2.08%)
Jun 20, 2016 6.753 6.994 6.669 6.697 23,862 +0.01(+0.14%)
Jun 17, 2016 6.809 6.846 6.665 6.688 35,206 -0.11(-1.64%)
Jun 16, 2016 6.716 7.087 6.716 6.799 31,099 +0.02(+0.27%)
Jun 15, 2016 7.032 7.115 6.781 6.781 30,419 -0.20(-2.93%)
Jun 14, 2016 6.874 7.106 6.753 6.985 35,322 +0.13(+1.90%)
Jun 13, 2016 7.078 7.162 6.688 6.855 142,169 -0.32(-4.40%)
Jun 10, 2016 7.171 7.236 7.078 7.171 38,814 -0.07(-0.90%)
Jun 09, 2016 7.180 7.338 6.994 7.236 38,470 +0.00(+0.00%)
Jun 08, 2016 7.124 7.319 7.013 7.236 24,554 +0.09(+1.30%)
Jun 07, 2016 7.152 7.315 6.846 7.143 49,226 -0.10(-1.41%)
Jun 06, 2016 7.004 7.403 6.920 7.245 99,996 +0.26(+3.72%)
Jun 03, 2016 6.957 7.050 6.892 6.985 85,011 +0.02(+0.27%)
Jun 02, 2016 7.059 7.189 6.874 6.966 106,318 -0.06(-0.79%)
Jun 01, 2016 7.059 7.227 6.966 7.022 72,906 -0.07(-1.05%)
May 31, 2016 7.162 7.208 7.004 7.097 88,891 -0.08(-1.16%)
May 27, 2016 7.347 7.180 7.180 7.180 14,641 -0.16(-2.15%)
May 26, 2016 7.292 7.412 7.245 7.338 30,501 +0.05(+0.64%)
May 25, 2016 7.449 7.449 7.171 7.292 87,584 -0.19(-2.48%)
May 24, 2016 7.264 7.524 7.162 7.477 98,172 +0.26(+3.60%)
May 23, 2016 7.115 7.338 7.110 7.217 92,641 +0.15(+2.10%)
May 20, 2016 7.199 7.598 6.985 7.069 193,847 -0.15(-2.06%)
May 19, 2016 7.227 7.468 7.180 7.217 196,879 -0.07(-0.89%)
May 18, 2016 7.477 7.505 7.208 7.282 222,834 -0.20(-2.61%)
May 17, 2016 7.747 7.821 7.450 7.477 87,504 -0.46(-5.74%)
May 16, 2016 7.960 8.146 7.858 7.933 39,418 -0.11(-1.39%)
May 13, 2016 8.100 8.323 8.025 8.044 18,488 -0.04(-0.46%)
May 12, 2016 8.342 8.439 8.050 8.081 33,996 -0.43(-5.02%)
May 11, 2016 8.564 8.936 8.425 8.508 78,290 -0.04(-0.43%)
May 10, 2016 8.183 8.583 8.183 8.546 89,653 +0.35(+4.31%)
May 09, 2016 7.765 8.313 7.765 8.193 78,392 +0.46(+5.88%)
May 06, 2016 7.719 7.821 7.577 7.737 17,631 +0.02(+0.24%)
May 05, 2016 7.561 7.951 7.561 7.719 38,619 +0.17(+2.28%)
May 04, 2016 7.496 7.552 7.496 7.547 22,569 +0.03(+0.43%)
May 03, 2016 7.440 7.532 7.440 7.515 18,993 +0.00(+0.00%)
May 02, 2016 7.542 7.570 7.422 7.515 36,218 +0.03(+0.37%)
Apr 29, 2016 7.570 7.570 7.394 7.487 142,349 -0.13(-1.71%)
Apr 28, 2016 7.802 7.895 7.598 7.617 63,094 -0.23(-2.96%)
Apr 27, 2016 7.923 7.969 7.840 7.849 26,257 -0.08(-1.05%)
Apr 26, 2016 7.867 7.978 7.757 7.932 48,612 +0.01(+0.12%)
Apr 25, 2016 7.941 7.969 7.766 7.923 42,226 +0.00(+0.00%)
Apr 22, 2016 7.886 7.960 7.792 7.923 21,406 +0.00(+0.00%)
Apr 21, 2016 7.886 7.951 7.840 7.923 22,253 -0.02(-0.23%)
Apr 20, 2016 7.830 8.006 7.673 7.941 33,038 +0.11(+1.42%)
Apr 19, 2016 7.923 7.960 7.627 7.830 89,280 -0.09(-1.17%)
Apr 18, 2016 7.960 8.080 7.803 7.923 36,746 -0.07(-0.92%)
Apr 15, 2016 8.006 8.100 7.941 7.997 25,284 -0.06(-0.80%)
Apr 14, 2016 8.264 8.264 7.941 8.061 78,190 -0.08(-1.02%)
Apr 13, 2016 8.209 8.301 8.034 8.144 101,683 +0.02(+0.23%)
Apr 12, 2016 8.181 8.218 7.997 8.126 51,405 +0.01(+0.11%)
Apr 11, 2016 8.172 8.246 7.950 8.117 29,716 +0.02(+0.23%)
Apr 08, 2016 8.241 8.246 8.034 8.098 20,200 -0.01(-0.11%)
Apr 07, 2016 8.126 8.227 8.015 8.107 32,685 -0.02(-0.23%)
Apr 06, 2016 7.775 8.191 7.775 8.126 67,879 +0.35(+4.51%)
Apr 05, 2016 8.080 8.191 7.673 7.775 59,718 -0.39(-4.75%)
Apr 04, 2016 8.135 8.172 8.052 8.163 29,023 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.