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:

Strayer Education (NQ: STRA )

86.96 -1.18 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 90.85 92.61 90.85 91.90 231,129 +0.69(+0.76%)
Jan 28, 2011 91.77 91.82 90.53 91.21 222,591 -0.70(-0.77%)
Jan 27, 2011 91.47 92.30 91.47 91.92 335,792 +0.24(+0.26%)
Jan 26, 2011 91.63 94.80 91.44 91.68 427,622 +0.68(+0.75%)
Jan 25, 2011 92.45 92.59 90.46 91.00 262,104 -1.41(-1.52%)
Jan 24, 2011 94.06 94.87 92.11 92.41 248,949 -1.77(-1.88%)
Jan 21, 2011 95.74 95.95 93.98 94.18 444,791 -1.17(-1.23%)
Jan 20, 2011 93.87 96.70 93.40 95.35 651,001 +1.23(+1.31%)
Jan 19, 2011 95.54 95.58 93.98 94.12 485,827 -0.90(-0.95%)
Jan 18, 2011 94.38 95.32 93.44 95.02 487,379 +0.44(+0.46%)
Jan 14, 2011 95.32 95.59 91.29 94.58 559,999 +0.41(+0.44%)
Jan 13, 2011 94.76 96.11 93.64 94.17 303,069 -0.47(-0.50%)
Jan 12, 2011 91.21 97.06 89.83 94.64 808,754 +3.97(+4.37%)
Jan 11, 2011 92.36 92.36 89.28 90.68 1,144,523 -0.15(-0.17%)
Jan 10, 2011 87.31 91.90 86.73 90.83 3,965,953 -26.53(-22.61%)
Jan 07, 2011 117.41 118.06 116.00 117.36 148,283 +0.47(+0.40%)
Jan 06, 2011 116.03 117.74 115.62 116.89 145,199 +1.00(+0.87%)
Jan 05, 2011 114.40 116.15 113.99 115.89 149,770 +1.09(+0.95%)
Jan 04, 2011 117.01 117.01 113.88 114.80 167,857 -2.28(-1.95%)
Jan 03, 2011 117.31 118.41 116.22 117.08 185,844 +0.50(+0.43%)
Dec 31, 2010 120.24 120.75 116.54 116.58 169,223 -3.71(-3.09%)
Dec 30, 2010 119.36 120.45 118.41 120.29 165,356 +1.07(+0.90%)
Dec 29, 2010 118.75 120.96 118.65 119.22 192,237 +0.38(+0.32%)
Dec 28, 2010 122.51 122.53 118.73 118.84 213,284 -3.69(-3.01%)
Dec 27, 2010 123.01 123.01 122.24 122.54 89,319 -0.44(-0.36%)
Dec 23, 2010 122.95 123.78 121.96 122.97 87,928 -0.21(-0.17%)
Dec 22, 2010 122.22 124.46 121.75 123.18 120,182 +1.13(+0.93%)
Dec 21, 2010 125.88 126.41 121.50 122.05 183,868 -3.74(-2.97%)
Dec 20, 2010 121.49 126.92 121.49 125.78 291,005 +4.64(+3.83%)
Dec 17, 2010 120.95 121.56 119.14 121.14 322,172 +1.78(+1.49%)
Dec 16, 2010 119.17 119.47 116.55 119.36 100,746 +0.20(+0.17%)
Dec 15, 2010 120.78 121.83 118.82 119.16 178,495 -1.62(-1.34%)
Dec 14, 2010 121.77 123.25 120.36 120.78 309,754 -1.09(-0.89%)
Dec 13, 2010 119.18 122.33 119.10 121.87 411,794 +3.88(+3.28%)
Dec 10, 2010 112.29 118.91 110.40 118.00 523,197 +6.04(+5.39%)
Dec 09, 2010 108.95 112.23 107.41 111.96 203,995 +3.22(+2.97%)
Dec 08, 2010 109.36 112.45 108.37 108.73 281,287 -0.47(-0.43%)
Dec 07, 2010 106.99 110.30 106.48 109.20 245,550 +3.28(+3.09%)
Dec 06, 2010 104.94 106.90 104.94 105.92 99,098 +1.18(+1.13%)
Dec 03, 2010 103.63 106.39 103.63 104.75 125,921 +0.97(+0.94%)
Dec 02, 2010 102.93 105.40 100.33 103.77 169,446 +1.30(+1.27%)
Dec 01, 2010 104.69 105.04 102.02 102.47 312,482 -1.58(-1.52%)
Nov 30, 2010 107.34 107.90 103.40 104.06 317,704 -4.34(-4.01%)
Nov 29, 2010 107.02 110.25 106.91 108.40 197,142 +1.13(+1.06%)
Nov 26, 2010 106.81 107.60 106.81 107.27 39,516 +0.11(+0.10%)
Nov 24, 2010 108.76 107.16 107.16 107.16 200,674 -1.06(-0.98%)
Nov 23, 2010 109.27 110.54 107.43 108.22 206,811 -1.42(-1.29%)
Nov 22, 2010 110.44 110.67 108.43 109.63 127,546 -1.03(-0.93%)
Nov 19, 2010 110.58 111.74 108.73 110.67 131,336 -0.27(-0.25%)
Nov 18, 2010 110.38 111.25 108.44 110.94 184,323 +2.44(+2.25%)
Nov 17, 2010 111.73 113.33 107.70 108.50 220,191 -2.65(-2.38%)
Nov 16, 2010 107.84 112.56 107.84 111.14 311,750 +2.72(+2.51%)
Nov 15, 2010 109.55 109.87 107.88 108.42 127,935 +0.06(+0.06%)
Nov 12, 2010 109.25 110.03 107.71 108.36 198,601 -1.00(-0.92%)
Nov 11, 2010 109.08 110.09 109.05 109.36 169,919 -0.40(-0.37%)
Nov 10, 2010 111.73 111.73 107.15 109.77 259,855 -1.98(-1.77%)
Nov 09, 2010 107.97 113.61 107.97 111.75 745,042 +3.89(+3.60%)
Nov 08, 2010 102.90 109.51 102.90 107.86 442,976 +4.75(+4.61%)
Nov 05, 2010 101.00 103.36 101.00 103.11 157,471 +2.02(+2.00%)
Nov 04, 2010 103.80 103.80 99.45 101.08 375,366 -1.63(-1.59%)
Nov 03, 2010 106.84 107.09 98.46 102.71 674,044 -3.22(-3.04%)
Nov 02, 2010 108.75 109.70 105.37 105.93 338,200 -0.30(-0.28%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.