Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Simulations Plus Inc (NQ: SLP )

48.24 -0.49 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 2.460 2.562 2.455 2.522 18,776 +0.05(+1.89%)
Aug 30, 2011 2.523 2.523 2.422 2.475 23,070 -0.05(-1.88%)
Aug 29, 2011 2.507 2.570 2.499 2.523 31,600 -0.02(-0.62%)
Aug 26, 2011 2.445 2.538 2.437 2.538 18,911 +0.10(+4.17%)
Aug 25, 2011 2.445 2.491 2.390 2.437 19,775 -0.02(-0.64%)
Aug 24, 2011 2.468 2.468 2.367 2.452 11,422 +0.00(+0.00%)
Aug 23, 2011 2.343 2.452 2.343 2.452 7,522 +0.11(+4.67%)
Aug 22, 2011 2.421 2.421 2.343 2.343 7,245 -0.04(-1.64%)
Aug 19, 2011 2.396 2.413 2.351 2.382 10,145 -0.01(-0.33%)
Aug 18, 2011 2.366 2.421 2.343 2.390 34,061 +0.01(+0.33%)
Aug 17, 2011 2.429 2.429 2.351 2.382 8,558 -0.08(-3.17%)
Aug 16, 2011 2.445 2.460 2.343 2.460 23,129 +0.04(+1.61%)
Aug 15, 2011 2.382 2.460 2.343 2.421 41,638 -0.02(-0.96%)
Aug 12, 2011 2.468 2.468 2.377 2.445 8,819 -0.01(-0.29%)
Aug 11, 2011 2.394 2.468 2.394 2.452 3,873 +0.08(+3.26%)
Aug 10, 2011 2.445 2.491 2.343 2.374 16,161 -0.08(-3.18%)
Aug 09, 2011 2.382 2.468 2.343 2.452 26,427 +0.10(+4.32%)
Aug 08, 2011 2.538 2.540 2.265 2.351 98,216 -0.25(-9.61%)
Aug 05, 2011 2.663 2.710 2.554 2.601 70,584 -0.09(-3.20%)
Aug 04, 2011 2.726 2.734 2.648 2.687 48,876 -0.02(-0.86%)
Aug 03, 2011 2.694 2.734 2.656 2.710 33,775 +0.05(+2.06%)
Aug 02, 2011 2.648 2.726 2.609 2.655 49,843 +0.00(+0.00%)
Aug 01, 2011 2.616 2.718 2.546 2.655 37,637 +0.05(+2.10%)
Jul 29, 2011 2.570 2.601 2.538 2.601 16,234 +0.02(+0.91%)
Jul 28, 2011 2.585 2.616 2.570 2.577 15,779 -0.03(-1.20%)
Jul 27, 2011 2.663 2.671 2.570 2.609 45,716 -0.04(-1.47%)
Jul 26, 2011 2.640 2.694 2.616 2.648 33,610 +0.00(+0.00%)
Jul 25, 2011 2.507 2.648 2.507 2.648 38,802 +0.11(+4.31%)
Jul 22, 2011 2.530 2.562 2.499 2.538 55,551 +0.00(+0.09%)
Jul 21, 2011 2.476 2.624 2.476 2.536 51,468 +0.01(+0.53%)
Jul 20, 2011 2.468 2.523 2.460 2.523 18,994 +0.07(+2.87%)
Jul 19, 2011 2.421 2.460 2.398 2.452 40,898 +0.02(+0.64%)
Jul 18, 2011 2.515 2.530 2.382 2.437 42,227 -0.02(-0.95%)
Jul 15, 2011 2.499 2.538 2.406 2.460 64,218 +0.03(+1.28%)
Jul 14, 2011 2.382 2.538 2.327 2.429 133,196 +0.09(+4.01%)
Jul 13, 2011 2.281 2.335 2.265 2.335 12,675 +0.04(+1.70%)
Jul 12, 2011 2.304 2.327 2.296 2.296 4,496 +0.00(+0.00%)
Jul 11, 2011 2.281 2.312 2.281 2.296 6,864 -0.02(-1.01%)
Jul 08, 2011 2.276 2.320 2.265 2.320 23,906 +0.05(+2.06%)
Jul 07, 2011 2.296 2.296 2.226 2.273 6,628 -0.03(-1.36%)
Jul 06, 2011 2.257 2.327 2.202 2.304 9,020 +0.05(+2.08%)
Jul 05, 2011 2.210 2.265 2.202 2.257 12,153 -0.00(-0.12%)
Jul 01, 2011 2.218 2.273 2.187 2.260 23,441 -0.01(-0.22%)
Jun 30, 2011 2.265 2.265 2.195 2.265 16,340 +0.00(+0.00%)
Jun 29, 2011 2.226 2.296 2.195 2.265 8,190 +0.01(+0.35%)
Jun 28, 2011 2.226 2.343 2.202 2.257 13,637 -0.00(-0.17%)
Jun 27, 2011 2.359 2.366 2.261 2.261 12,632 -0.12(-5.08%)
Jun 24, 2011 2.241 2.382 2.187 2.382 30,520 +0.16(+7.39%)
Jun 23, 2011 2.187 2.226 2.179 2.218 15,390 -0.02(-1.05%)
Jun 22, 2011 2.351 2.351 2.187 2.242 11,254 -0.09(-3.82%)
Jun 21, 2011 2.366 2.381 2.288 2.331 13,495 -0.03(-1.19%)
Jun 20, 2011 2.345 2.366 2.327 2.359 22,513 +0.05(+2.37%)
Jun 17, 2011 2.226 2.304 2.197 2.304 12,865 +0.11(+4.98%)
Jun 16, 2011 2.265 2.312 2.148 2.195 23,951 -0.11(-4.75%)
Jun 15, 2011 2.210 2.304 2.163 2.304 31,674 +0.05(+2.08%)
Jun 14, 2011 2.163 2.335 2.163 2.257 53,980 +0.09(+3.96%)
Jun 13, 2011 2.171 2.218 2.148 2.171 23,492 +0.02(+0.73%)
Jun 10, 2011 2.249 2.312 2.148 2.156 22,321 -0.07(-3.16%)
Jun 09, 2011 2.187 2.234 2.156 2.226 16,403 +0.03(+1.42%)
Jun 08, 2011 2.218 2.226 2.195 2.195 35,053 -0.04(-1.75%)
Jun 07, 2011 2.249 2.249 2.218 2.234 2,560 +0.01(+0.60%)
Jun 06, 2011 2.249 2.257 2.220 2.220 9,037 -0.04(-1.97%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.