Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Simulations Plus Inc (NQ: SLP )

31.23 -1.03 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 5.252 5.367 5.184 5.279 22,199 -0.11(-1.97%)
Jul 30, 2014 5.249 5.393 5.236 5.385 42,860 +0.15(+2.85%)
Jul 29, 2014 5.157 5.253 5.086 5.236 28,995 +0.11(+2.05%)
Jul 28, 2014 5.039 5.159 5.039 5.130 9,501 -0.04(-0.68%)
Jul 25, 2014 5.148 5.166 4.957 5.165 18,052 +0.00(+0.00%)
Jul 24, 2014 5.087 5.165 4.937 5.165 14,963 +0.21(+4.25%)
Jul 23, 2014 4.964 5.126 4.906 4.955 15,920 +0.04(+0.71%)
Jul 22, 2014 4.973 5.092 4.911 4.920 88,347 -0.03(-0.53%)
Jul 21, 2014 4.964 5.038 4.911 4.946 30,467 +0.02(+0.36%)
Jul 18, 2014 5.043 5.043 4.867 4.929 7,453 -0.07(-1.49%)
Jul 17, 2014 4.981 5.060 4.911 5.003 24,156 +0.00(+0.09%)
Jul 16, 2014 5.122 5.122 4.973 4.999 28,906 -0.14(-2.73%)
Jul 15, 2014 5.183 5.192 5.127 5.139 2,232 -0.04(-0.84%)
Jul 14, 2014 5.122 5.183 5.087 5.183 12,310 +0.04(+0.68%)
Jul 11, 2014 5.148 5.218 5.095 5.148 8,526 +0.00(+0.00%)
Jul 10, 2014 5.174 5.192 4.850 5.148 10,606 -0.04(-0.84%)
Jul 09, 2014 5.083 5.227 5.060 5.192 21,586 +0.13(+2.60%)
Jul 08, 2014 5.104 5.174 4.911 5.060 21,508 -0.01(-0.17%)
Jul 07, 2014 4.964 5.122 4.955 5.069 29,459 +0.14(+2.85%)
Jul 03, 2014 4.911 4.929 4.929 4.929 16,305 +0.13(+2.74%)
Jul 02, 2014 4.867 4.910 4.788 4.797 30,533 -0.07(-1.44%)
Jul 01, 2014 4.937 4.964 4.867 4.867 7,002 -0.06(-1.25%)
Jun 30, 2014 5.087 5.087 4.780 4.929 24,586 -0.15(-2.94%)
Jun 27, 2014 4.780 5.078 4.780 5.078 12,848 +0.28(+5.85%)
Jun 26, 2014 4.929 4.929 4.622 4.797 35,532 -0.16(-3.19%)
Jun 25, 2014 4.885 4.990 4.850 4.955 51,832 +0.04(+0.71%)
Jun 24, 2014 4.955 4.964 4.876 4.920 31,539 -0.04(-0.71%)
Jun 23, 2014 4.973 4.981 4.911 4.955 17,838 +0.01(+0.18%)
Jun 20, 2014 4.981 4.990 4.832 4.946 33,017 -0.05(-1.05%)
Jun 19, 2014 4.981 5.069 4.981 4.999 21,438 -0.03(-0.52%)
Jun 18, 2014 5.183 5.201 4.964 5.025 44,063 -0.15(-2.88%)
Jun 17, 2014 5.262 5.262 5.148 5.174 18,951 -0.06(-1.17%)
Jun 16, 2014 5.174 5.262 5.174 5.236 4,086 +0.06(+1.19%)
Jun 13, 2014 5.201 5.262 5.174 5.174 9,280 -0.05(-1.01%)
Jun 12, 2014 5.218 5.262 5.192 5.227 18,318 +0.04(+0.85%)
Jun 11, 2014 5.236 5.279 5.183 5.183 12,257 -0.04(-0.84%)
Jun 10, 2014 5.262 5.288 5.183 5.227 9,743 -0.12(-2.30%)
Jun 06, 2014 5.283 5.350 5.278 5.350 4,923 +0.02(+0.33%)
Jun 05, 2014 5.297 5.358 5.275 5.332 17,921 +0.07(+1.33%)
Jun 04, 2014 5.201 5.306 5.201 5.262 29,523 +0.09(+1.69%)
Jun 03, 2014 5.271 5.271 5.087 5.174 19,271 -0.04(-0.84%)
Jun 02, 2014 5.279 5.332 5.140 5.218 41,005 -0.08(-1.49%)
May 30, 2014 5.323 5.358 5.227 5.297 18,420 -0.06(-1.15%)
May 29, 2014 5.315 5.420 5.279 5.358 13,812 +0.06(+1.16%)
May 28, 2014 5.279 5.341 5.236 5.297 18,366 -0.07(-1.31%)
May 27, 2014 5.420 5.420 5.367 5.367 7,325 -0.01(-0.16%)
May 23, 2014 5.411 5.376 5.376 5.376 3,648 -0.05(-0.97%)
May 22, 2014 5.393 5.429 5.393 5.429 3,522 +0.03(+0.49%)
May 21, 2014 5.429 5.437 5.394 5.402 6,445 -0.02(-0.32%)
May 20, 2014 5.437 5.437 5.385 5.420 15,659 -0.02(-0.32%)
May 19, 2014 5.315 5.445 5.244 5.437 61,919 +0.26(+5.08%)
May 16, 2014 5.087 5.227 5.087 5.174 17,499 +0.04(+0.85%)
May 15, 2014 5.244 5.244 5.052 5.130 9,754 +0.02(+0.34%)
May 14, 2014 5.165 5.165 5.043 5.113 24,104 -0.09(-1.69%)
May 13, 2014 5.297 5.297 5.113 5.201 23,454 -0.10(-1.82%)
May 12, 2014 5.288 5.297 5.183 5.297 34,129 +0.04(+0.67%)
May 09, 2014 5.279 5.288 5.262 5.262 5,847 -0.03(-0.50%)
May 08, 2014 5.297 5.297 5.262 5.288 12,582 +0.01(+0.17%)
May 07, 2014 5.341 5.341 5.271 5.279 17,804 +0.00(+0.00%)
May 06, 2014 5.271 5.296 5.236 5.279 8,655 +0.02(+0.33%)
May 05, 2014 5.201 5.306 5.201 5.262 18,368 +0.00(+0.00%)
May 02, 2014 5.271 5.271 5.227 5.262 7,645 -0.01(-0.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.