Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Simulations Plus Inc (NQ: SLP )

46.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 1.304 1.312 1.289 1.304 36,895 +0.02(+1.19%)
Feb 25, 2010 1.312 1.312 1.289 1.289 30,349 -0.01(-0.60%)
Feb 24, 2010 1.293 1.336 1.287 1.296 24,798 +0.01(+0.61%)
Feb 23, 2010 1.320 1.320 1.265 1.289 87,666 -0.05(-3.51%)
Feb 22, 2010 1.320 1.351 1.320 1.336 60,772 +0.01(+0.59%)
Feb 19, 2010 1.320 1.336 1.312 1.328 44,333 +0.01(+0.59%)
Feb 18, 2010 1.343 1.343 1.312 1.320 19,899 -0.01(-0.59%)
Feb 17, 2010 1.328 1.328 1.320 1.328 25,312 +0.01(+0.59%)
Feb 16, 2010 1.328 1.343 1.312 1.320 57,557 +0.00(+0.00%)
Feb 12, 2010 1.328 1.320 1.320 1.320 11,523 +0.00(+0.00%)
Feb 11, 2010 1.320 1.343 1.312 1.320 40,944 +0.00(+0.00%)
Feb 10, 2010 1.343 1.343 1.320 1.320 42,891 -0.02(-1.74%)
Feb 09, 2010 1.336 1.367 1.304 1.343 69,474 +0.04(+2.99%)
Feb 08, 2010 1.343 1.437 1.289 1.304 351,225 +0.04(+3.09%)
Feb 05, 2010 1.304 1.304 1.218 1.265 52,223 -0.03(-2.41%)
Feb 04, 2010 1.250 1.296 1.226 1.296 61,097 +0.02(+1.84%)
Feb 03, 2010 1.289 1.320 1.273 1.273 19,601 -0.02(-1.81%)
Feb 02, 2010 1.289 1.320 1.289 1.296 10,426 +0.01(+0.61%)
Feb 01, 2010 1.328 1.328 1.273 1.289 37,863 -0.02(-1.20%)
Jan 29, 2010 1.328 1.328 1.289 1.304 95,375 -0.02(-1.18%)
Jan 28, 2010 1.312 1.328 1.296 1.320 77,726 +0.02(+1.19%)
Jan 27, 2010 1.343 1.343 1.296 1.304 43,390 +0.00(+0.01%)
Jan 26, 2010 1.289 1.312 1.250 1.304 79,004 +0.02(+1.83%)
Jan 25, 2010 1.289 1.289 1.250 1.281 43,955 +0.04(+3.14%)
Jan 22, 2010 1.234 1.289 1.187 1.242 130,563 +0.01(+0.63%)
Jan 21, 2010 1.093 1.242 1.093 1.234 51,535 +0.14(+12.86%)
Jan 20, 2010 1.148 1.179 1.093 1.093 68,647 -0.06(-5.41%)
Jan 19, 2010 1.187 1.187 1.109 1.156 37,682 -0.03(-2.63%)
Jan 15, 2010 1.289 1.187 1.187 1.187 28,680 -0.06(-5.00%)
Jan 14, 2010 1.187 1.265 1.187 1.250 62,895 +0.08(+6.67%)
Jan 13, 2010 1.101 1.203 1.101 1.172 89,778 +0.11(+10.29%)
Jan 12, 2010 1.054 1.093 1.054 1.062 11,057 +0.01(+0.74%)
Jan 11, 2010 1.093 1.093 1.054 1.054 18,337 -0.01(-0.74%)
Jan 08, 2010 1.062 1.109 1.062 1.062 5,505 +0.00(+0.00%)
Jan 07, 2010 1.078 1.086 1.039 1.062 8,578 -0.04(-3.89%)
Jan 06, 2010 1.078 1.109 1.078 1.105 8,983 +0.02(+1.80%)
Jan 05, 2010 1.101 1.101 1.054 1.086 16,381 +0.01(+0.72%)
Jan 04, 2010 1.070 1.117 1.015 1.078 38,457 +0.00(+0.00%)
Dec 31, 2009 1.054 1.078 1.078 1.078 27,912 +0.02(+2.22%)
Dec 30, 2009 1.093 1.109 1.047 1.054 11,240 -0.04(-3.57%)
Dec 29, 2009 1.093 1.093 1.093 1.093 3,964 -0.01(-0.71%)
Dec 28, 2009 1.101 1.101 1.093 1.101 24,903 +0.00(+0.00%)
Dec 24, 2009 1.101 1.125 1.095 1.101 1,152 -0.02(-1.40%)
Dec 23, 2009 1.132 1.133 1.086 1.117 23,047 -0.02(-1.38%)
Dec 22, 2009 1.078 1.140 1.078 1.132 11,246 +0.04(+3.57%)
Dec 21, 2009 1.078 1.093 1.070 1.093 57,466 +0.00(+0.00%)
Dec 18, 2009 1.109 1.148 1.093 1.093 24,484 -0.03(-2.77%)
Dec 17, 2009 1.117 1.132 1.109 1.125 7,518 -0.02(-2.05%)
Dec 16, 2009 1.132 1.148 1.117 1.148 4,702 +0.03(+2.80%)
Dec 15, 2009 1.156 1.164 1.109 1.117 20,702 -0.02(-1.38%)
Dec 14, 2009 1.132 1.132 1.111 1.132 11,843 +0.04(+3.57%)
Dec 11, 2009 1.093 1.125 1.093 1.093 5,185 -0.00(-0.14%)
Dec 10, 2009 1.086 1.125 1.086 1.095 17,139 -0.02(-1.96%)
Dec 09, 2009 1.109 1.132 1.093 1.117 13,092 -0.05(-4.03%)
Dec 08, 2009 1.155 1.164 1.132 1.164 2,257 +0.04(+3.47%)
Dec 07, 2009 1.101 1.172 1.093 1.125 18,053 -0.05(-4.00%)
Dec 04, 2009 1.109 1.172 1.070 1.172 26,834 +0.11(+10.29%)
Dec 03, 2009 1.132 1.143 1.062 1.062 25,607 -0.04(-3.55%)
Dec 02, 2009 1.093 1.132 1.093 1.101 11,186 +0.02(+1.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.