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

Strayer Education (NQ: STRA )

115.23 +0.68 (+0.59%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 85.45 85.45 85.45 236,839 -0.60(-0.70%)
Dec 30, 2020 84.60 88.10 83.94 86.05 236,839 +1.96(+2.33%)
Dec 29, 2020 87.48 87.48 82.56 84.09 118,575 -2.98(-3.43%)
Dec 28, 2020 88.37 88.74 86.91 87.07 117,744 +0.04(+0.05%)
Dec 24, 2020 87.83 88.87 85.69 87.03 71,176 -0.82(-0.94%)
Dec 23, 2020 84.18 87.86 83.36 87.85 236,899 +4.38(+5.25%)
Dec 22, 2020 86.07 86.74 82.75 83.47 258,249 -2.75(-3.19%)
Dec 21, 2020 85.17 86.45 83.00 86.22 216,981 -1.25(-1.42%)
Dec 18, 2020 87.21 89.97 86.62 87.47 718,343 +1.28(+1.49%)
Dec 17, 2020 86.13 87.25 83.77 86.19 234,245 +0.57(+0.67%)
Dec 16, 2020 88.41 88.52 85.56 85.61 199,023 -2.76(-3.12%)
Dec 15, 2020 84.12 88.79 83.19 88.37 189,629 +4.32(+5.14%)
Dec 14, 2020 85.50 88.98 83.99 84.05 192,120 -0.91(-1.07%)
Dec 11, 2020 85.74 87.83 84.19 84.96 195,455 -1.32(-1.53%)
Dec 10, 2020 82.38 86.39 82.38 86.28 164,645 +3.49(+4.21%)
Dec 09, 2020 84.52 84.93 81.74 82.79 161,560 -0.84(-1.01%)
Dec 08, 2020 83.15 83.75 81.48 83.63 178,430 +0.11(+0.13%)
Dec 07, 2020 83.94 84.04 82.31 83.52 102,727 -0.02(-0.02%)
Dec 04, 2020 83.43 85.37 82.04 83.54 173,924 +0.03(+0.03%)
Dec 03, 2020 81.89 84.39 81.79 83.51 228,232 +2.25(+2.76%)
Dec 02, 2020 85.15 85.19 81.02 81.27 273,554 -3.21(-3.80%)
Dec 01, 2020 84.34 85.58 82.87 84.48 345,284 +0.32(+0.38%)
Nov 30, 2020 84.03 84.39 81.87 84.16 418,445 +0.64(+0.76%)
Nov 27, 2020 81.57 83.52 81.57 83.52 90,141 +2.14(+2.63%)
Nov 25, 2020 82.72 82.72 79.90 81.38 158,453 -1.13(-1.37%)
Nov 24, 2020 80.77 82.76 79.75 82.51 316,923 +2.24(+2.78%)
Nov 23, 2020 80.39 80.57 79.07 80.28 244,393 +0.92(+1.16%)
Nov 20, 2020 77.96 79.64 77.50 79.36 175,747 +0.62(+0.79%)
Nov 19, 2020 78.64 79.47 77.71 78.74 111,198 -0.14(-0.18%)
Nov 18, 2020 81.00 81.03 78.36 78.88 133,928 -1.71(-2.12%)
Nov 17, 2020 79.24 82.81 78.81 80.59 299,585 +0.45(+0.57%)
Nov 16, 2020 79.15 81.28 78.39 80.13 449,597 +1.84(+2.35%)
Nov 13, 2020 77.36 79.03 75.92 78.29 314,997 +1.57(+2.04%)
Nov 12, 2020 77.03 77.82 75.85 76.72 388,807 -0.70(-0.91%)
Nov 11, 2020 80.66 82.92 76.87 77.43 183,713 -2.72(-3.39%)
Nov 10, 2020 80.33 83.65 80.01 80.14 259,030 +0.00(+0.00%)
Nov 09, 2020 83.02 85.15 80.13 80.14 285,433 +2.18(+2.80%)
Nov 06, 2020 80.58 82.35 77.64 77.96 360,815 -2.15(-2.68%)
Nov 05, 2020 88.26 88.26 78.98 80.11 577,836 -8.94(-10.04%)
Nov 04, 2020 79.75 90.20 78.48 89.05 645,042 +11.75(+15.21%)
Nov 03, 2020 76.12 77.76 75.43 77.29 142,407 +2.28(+3.04%)
Nov 02, 2020 74.84 77.39 73.99 75.01 150,622 +1.05(+1.42%)
Oct 30, 2020 75.17 75.57 72.87 73.96 241,666 -1.11(-1.48%)
Oct 29, 2020 73.73 75.90 73.03 75.08 228,683 +0.84(+1.13%)
Oct 28, 2020 78.43 78.82 74.03 74.24 195,845 -5.89(-7.36%)
Oct 27, 2020 83.71 84.16 80.13 80.13 116,889 -3.45(-4.12%)
Oct 26, 2020 84.65 84.80 82.11 83.58 114,364 -2.05(-2.39%)
Oct 23, 2020 85.51 86.26 84.63 85.63 72,881 +0.33(+0.39%)
Oct 22, 2020 86.34 86.83 83.77 85.30 119,711 -0.23(-0.27%)
Oct 21, 2020 86.11 87.93 85.43 85.53 94,522 -0.98(-1.13%)
Oct 20, 2020 87.59 89.64 85.91 86.51 175,056 -0.66(-0.76%)
Oct 19, 2020 86.47 88.12 85.28 87.17 156,570 +1.03(+1.20%)
Oct 16, 2020 86.07 87.28 85.05 86.14 111,961 +0.08(+0.09%)
Oct 15, 2020 84.92 86.72 83.33 86.06 98,182 +0.44(+0.51%)
Oct 14, 2020 85.46 86.29 84.86 85.62 63,520 +0.22(+0.26%)
Oct 13, 2020 86.76 87.26 84.82 85.40 118,575 -1.45(-1.67%)
Oct 12, 2020 86.12 86.95 85.56 86.85 139,956 +0.98(+1.14%)
Oct 09, 2020 85.72 86.89 84.67 85.87 116,004 +0.82(+0.96%)
Oct 08, 2020 84.28 85.45 83.66 85.05 99,780 +1.35(+1.62%)
Oct 07, 2020 84.17 85.42 83.39 83.70 155,474 +0.30(+0.36%)
Oct 06, 2020 82.28 87.25 82.28 83.39 254,795 +1.50(+1.84%)
Oct 05, 2020 81.32 81.93 80.25 81.89 180,502 +0.76(+0.93%)
Oct 02, 2020 80.33 81.43 79.51 81.13 148,121 -0.34(-0.42%)
Oct 01, 2020 82.07 82.49 80.37 81.47 271,882 +0.02(+0.02%)
Sep 30, 2020 84.20 84.77 80.77 81.45 198,977 -2.38(-2.84%)
Sep 29, 2020 84.21 84.80 80.87 83.83 264,497 -0.66(-0.78%)
Sep 28, 2020 85.29 85.88 83.95 84.49 196,464 -0.08(-0.09%)
Sep 25, 2020 83.62 85.11 83.36 84.57 132,063 +1.05(+1.26%)
Sep 24, 2020 83.95 83.95 82.59 83.52 173,711 -0.55(-0.66%)
Sep 23, 2020 83.30 85.63 82.04 84.07 278,165 +0.20(+0.24%)
Sep 22, 2020 80.91 84.38 80.13 83.87 331,225 +3.34(+4.15%)
Sep 21, 2020 79.90 80.79 77.93 80.53 304,236 -0.78(-0.96%)
Sep 18, 2020 84.16 84.33 80.54 81.31 774,860 -2.22(-2.65%)
Sep 17, 2020 81.19 84.54 80.83 83.53 258,606 +0.71(+0.86%)
Sep 16, 2020 80.46 83.90 79.69 82.81 280,497 +2.66(+3.32%)
Sep 15, 2020 79.85 80.54 79.26 80.15 151,587 +0.28(+0.35%)
Sep 14, 2020 78.87 81.06 78.87 79.88 297,508 +1.04(+1.32%)
Sep 11, 2020 80.55 82.93 78.18 78.83 218,870 -1.52(-1.90%)
Sep 10, 2020 83.38 84.85 80.02 80.36 466,341 -2.18(-2.64%)
Sep 09, 2020 85.06 86.19 80.92 82.54 307,505 -1.73(-2.05%)
Sep 08, 2020 82.71 92.86 82.11 84.27 443,513 -0.23(-0.27%)
Sep 04, 2020 86.45 87.08 82.33 84.50 267,719 -1.10(-1.29%)
Sep 03, 2020 90.78 91.15 85.36 85.60 252,435 -4.70(-5.21%)
Sep 02, 2020 91.10 91.68 89.68 90.30 285,932 -0.52(-0.58%)
Sep 01, 2020 90.31 91.40 89.60 90.83 245,368 +0.03(+0.03%)
Aug 31, 2020 93.09 93.70 90.63 90.80 228,845 -0.99(-1.08%)
Aug 28, 2020 92.10 92.15 89.59 91.79 206,948 +0.19(+0.21%)
Aug 27, 2020 91.26 92.31 89.80 91.60 169,856 +0.89(+0.98%)
Aug 26, 2020 91.16 91.83 89.31 90.71 189,584 -0.25(-0.27%)
Aug 25, 2020 90.52 92.10 89.22 90.96 177,709 +0.58(+0.64%)
Aug 24, 2020 94.46 94.46 88.14 90.38 243,678 -2.81(-3.01%)
Aug 21, 2020 92.84 94.46 91.01 93.19 317,087 -0.07(-0.08%)
Aug 20, 2020 95.02 96.22 92.15 93.26 295,637 -2.65(-2.76%)
Aug 19, 2020 101.17 101.17 95.62 95.91 287,371 -4.62(-4.60%)
Aug 18, 2020 102.47 102.66 100.23 100.53 159,104 -2.22(-2.16%)
Aug 17, 2020 104.79 106.10 102.56 102.75 94,060 -1.41(-1.35%)
Aug 14, 2020 103.19 104.85 102.69 104.16 116,464 +0.52(+0.50%)
Aug 13, 2020 103.23 104.97 102.24 103.64 164,993 -0.06(-0.06%)
Aug 12, 2020 108.97 109.77 103.14 103.70 116,071 -3.88(-3.60%)
Aug 11, 2020 109.10 111.29 106.50 107.58 301,449 +0.29(+0.27%)
Aug 10, 2020 103.80 108.84 101.80 107.28 283,313 +4.28(+4.15%)
Aug 07, 2020 106.37 110.64 102.91 103.01 1,008,534 -3.55(-3.33%)
Aug 06, 2020 99.09 108.20 98.09 106.56 1,228,848 +5.33(+5.26%)
Aug 05, 2020 104.73 105.26 100.47 101.23 371,950 -3.09(-2.96%)
Aug 04, 2020 105.21 108.44 103.91 104.32 349,366 -2.35(-2.20%)
Aug 03, 2020 111.91 111.91 104.08 106.66 435,168 -5.06(-4.53%)
Jul 31, 2020 118.04 119.00 110.38 111.73 307,485 -7.25(-6.09%)
Jul 30, 2020 124.41 125.26 118.23 118.98 306,764 -4.52(-3.66%)
Jul 29, 2020 147.76 150.14 110.66 123.50 1,020,150 -21.38(-14.76%)
Jul 28, 2020 145.61 146.95 144.06 144.88 55,571 -1.49(-1.02%)
Jul 27, 2020 144.93 147.77 144.01 146.37 94,724 +1.34(+0.92%)
Jul 24, 2020 146.93 153.72 143.70 145.03 39,537 -2.73(-1.85%)
Jul 23, 2020 147.93 149.95 146.47 147.76 63,721 -0.69(-0.47%)
Jul 22, 2020 148.20 149.67 146.76 148.46 87,652 -0.82(-0.55%)
Jul 21, 2020 148.23 150.58 147.16 149.28 93,696 +2.70(+1.84%)
Jul 20, 2020 145.08 147.62 145.08 146.58 101,758 +0.99(+0.68%)
Jul 17, 2020 144.15 147.76 144.03 145.59 127,761 +1.05(+0.73%)
Jul 16, 2020 144.59 145.65 142.37 144.53 88,683 +0.10(+0.07%)
Jul 15, 2020 139.04 145.59 137.04 144.44 180,871 +8.72(+6.43%)
Jul 14, 2020 134.74 136.11 132.50 135.72 69,728 +0.81(+0.60%)
Jul 13, 2020 136.97 140.49 134.49 134.91 107,413 -0.49(-0.36%)
Jul 10, 2020 134.52 137.36 132.79 135.40 79,977 +1.61(+1.20%)
Jul 09, 2020 139.05 140.25 133.18 133.79 93,440 -5.06(-3.65%)
Jul 08, 2020 139.06 140.44 135.71 138.85 137,641 -0.96(-0.68%)
Jul 07, 2020 141.18 143.56 139.14 139.81 138,986 -2.78(-1.95%)
Jul 06, 2020 143.41 146.06 141.28 142.59 176,902 +2.26(+1.61%)
Jul 02, 2020 142.54 143.52 139.58 140.33 249,083 -0.06(-0.04%)
Jul 01, 2020 136.16 141.99 136.16 140.39 235,354 +4.37(+3.22%)
Jun 30, 2020 134.98 137.16 134.26 136.02 239,355 -0.02(-0.01%)
Jun 29, 2020 132.56 136.07 129.58 136.04 168,631 +5.22(+3.99%)
Jun 26, 2020 129.92 132.76 128.97 130.82 464,504 -0.23(-0.18%)
Jun 25, 2020 130.11 132.19 127.33 131.05 214,188 -0.21(-0.16%)
Jun 24, 2020 133.02 133.32 130.25 131.26 283,103 -3.25(-2.42%)
Jun 23, 2020 137.22 137.62 133.30 134.51 218,962 -1.19(-0.87%)
Jun 22, 2020 129.06 136.31 127.34 135.70 361,436 +6.52(+5.04%)
Jun 19, 2020 132.65 135.12 128.92 129.18 4,313,721 -2.29(-1.74%)
Jun 18, 2020 131.81 133.77 130.45 131.47 220,485 -1.53(-1.15%)
Jun 17, 2020 137.44 138.12 130.45 133.00 329,820 -4.54(-3.30%)
Jun 16, 2020 135.91 137.68 130.75 137.54 269,594 +6.41(+4.89%)
Jun 15, 2020 135.91 137.52 127.94 131.13 538,399 -11.93(-8.34%)
Jun 12, 2020 150.54 152.15 141.93 143.06 167,524 -2.66(-1.82%)
Jun 11, 2020 151.29 153.74 145.60 145.72 146,078 -9.98(-6.41%)
Jun 10, 2020 158.85 161.12 154.60 155.70 136,273 -3.59(-2.25%)
Jun 09, 2020 160.98 162.62 157.23 159.28 138,511 -4.03(-2.47%)
Jun 08, 2020 164.56 166.40 160.79 163.31 103,369 +0.78(+0.48%)
Jun 05, 2020 162.61 165.56 159.93 162.53 133,409 +4.01(+2.53%)
Jun 04, 2020 154.19 159.76 153.16 158.52 95,846 +3.35(+2.16%)
Jun 03, 2020 153.84 157.19 152.02 155.17 134,202 +3.05(+2.00%)
Jun 02, 2020 153.87 153.87 149.60 152.12 75,666 -0.62(-0.41%)
Jun 01, 2020 149.89 154.44 148.55 152.74 120,832 +2.58(+1.72%)
May 29, 2020 149.58 152.21 146.16 150.16 122,677 -0.22(-0.15%)
May 28, 2020 156.61 156.93 149.27 150.38 92,258 -5.06(-3.26%)
May 27, 2020 152.86 156.71 146.05 155.45 86,042 +4.62(+3.07%)
May 26, 2020 154.03 154.03 150.00 150.83 60,479 +1.21(+0.81%)
May 22, 2020 149.70 151.13 146.94 149.62 52,033 +0.36(+0.24%)
May 21, 2020 148.00 150.29 145.41 149.26 107,692 +0.94(+0.63%)
May 20, 2020 149.45 151.60 146.76 148.32 143,779 +1.21(+0.82%)
May 19, 2020 149.40 152.60 146.75 147.11 137,768 -2.37(-1.59%)
May 18, 2020 150.62 153.83 148.78 149.49 225,522 +4.25(+2.93%)
May 15, 2020 142.79 147.82 142.79 145.23 113,588 +1.52(+1.06%)
May 14, 2020 141.61 146.31 138.57 143.72 172,983 -0.85(-0.59%)
May 13, 2020 143.95 146.67 137.80 144.56 145,699 -0.27(-0.19%)
May 12, 2020 148.33 152.78 141.63 144.84 189,403 -3.52(-2.37%)
May 11, 2020 147.59 150.14 145.99 148.36 233,271 -2.11(-1.40%)
May 08, 2020 149.82 152.10 147.72 150.47 113,928 +3.59(+2.44%)
May 07, 2020 145.95 150.53 140.97 146.88 193,013 +4.09(+2.87%)
May 06, 2020 141.35 143.97 138.90 142.78 157,179 +4.02(+2.90%)
May 05, 2020 134.03 142.06 134.00 138.76 158,294 +6.97(+5.29%)
May 04, 2020 130.51 132.96 129.14 131.79 127,666 -0.72(-0.55%)
May 01, 2020 138.49 140.46 131.31 132.51 118,916 -8.01(-5.70%)
Apr 30, 2020 136.93 146.38 134.97 140.52 229,339 -7.83(-5.28%)
Apr 29, 2020 138.75 154.35 136.12 148.36 324,221 +15.91(+12.01%)
Apr 28, 2020 132.31 134.90 130.96 132.45 209,166 +2.78(+2.14%)
Apr 27, 2020 127.78 132.23 124.36 129.67 225,520 +3.48(+2.76%)
Apr 24, 2020 126.60 127.87 123.50 126.19 176,164 -0.33(-0.26%)
Apr 23, 2020 129.15 131.40 124.75 126.52 111,210 -2.33(-1.81%)
Apr 22, 2020 130.66 131.65 127.72 128.84 135,602 -0.27(-0.21%)
Apr 21, 2020 125.77 131.44 125.77 129.12 85,282 -0.19(-0.14%)
Apr 20, 2020 128.15 133.80 127.57 129.30 74,346 -2.01(-1.53%)
Apr 17, 2020 132.51 133.20 129.82 131.31 105,766 +1.86(+1.44%)
Apr 16, 2020 131.90 132.57 126.41 129.45 238,141 +1.79(+1.40%)
Apr 15, 2020 128.08 132.11 125.24 127.66 173,811 -5.14(-3.87%)
Apr 14, 2020 127.01 132.88 125.59 132.81 187,661 +10.28(+8.39%)
Apr 13, 2020 116.77 124.58 116.44 122.53 107,190 +3.56(+3.00%)
Apr 09, 2020 118.14 121.05 115.62 118.96 88,875 +3.31(+2.86%)
Apr 08, 2020 116.11 117.33 112.96 115.66 162,528 +3.41(+3.04%)
Apr 07, 2020 115.38 121.34 110.13 112.24 119,803 +0.27(+0.24%)
Apr 06, 2020 108.96 112.44 108.07 111.97 156,615 +9.06(+8.80%)
Apr 03, 2020 105.35 109.66 97.03 102.91 133,427 -2.43(-2.31%)
Apr 02, 2020 106.24 112.03 103.07 105.34 149,330 -3.41(-3.13%)
Apr 01, 2020 118.00 119.99 106.57 108.75 176,314 -14.54(-11.79%)
Mar 31, 2020 123.14 125.48 118.58 123.29 205,966 -0.31(-0.25%)
Mar 30, 2020 112.91 124.65 112.44 123.59 128,588 +12.13(+10.88%)
Mar 27, 2020 110.72 115.55 107.91 111.47 102,252 -3.52(-3.06%)
Mar 26, 2020 105.41 116.73 105.41 114.99 159,574 +11.67(+11.30%)
Mar 25, 2020 114.01 117.50 101.96 103.31 197,490 -9.80(-8.66%)
Mar 24, 2020 111.47 121.24 106.23 113.11 142,595 +7.24(+6.84%)
Mar 23, 2020 102.25 108.71 96.16 105.87 166,249 +4.31(+4.25%)
Mar 20, 2020 116.81 133.95 98.17 101.56 230,691 -15.59(-13.31%)
Mar 19, 2020 102.98 119.00 101.71 117.15 214,173 +13.69(+13.23%)
Mar 18, 2020 104.88 111.27 96.06 103.46 274,364 -6.25(-5.69%)
Mar 17, 2020 114.39 119.16 99.55 109.70 370,340 -4.09(-3.60%)
Mar 16, 2020 126.50 133.48 110.27 113.80 254,743 -25.66(-18.40%)
Mar 13, 2020 128.24 139.82 123.14 139.46 208,132 +14.37(+11.49%)
Mar 12, 2020 122.28 131.46 122.28 125.09 221,840 -4.55(-3.51%)
Mar 11, 2020 126.13 131.34 124.02 129.64 167,179 +3.05(+2.41%)
Mar 10, 2020 128.16 131.17 121.73 126.59 100,575 +0.90(+0.72%)
Mar 09, 2020 124.38 129.88 119.09 125.69 113,373 -6.96(-5.25%)
Mar 06, 2020 129.21 135.07 128.81 132.65 88,082 -0.39(-0.29%)
Mar 05, 2020 133.02 136.24 130.56 133.03 102,525 -3.38(-2.48%)
Mar 04, 2020 128.48 136.59 128.48 136.42 144,075 +9.85(+7.78%)
Mar 03, 2020 129.36 134.25 125.94 126.57 187,112 -4.51(-3.44%)
Mar 02, 2020 129.16 131.76 126.92 131.07 155,693 +1.58(+1.22%)
Feb 28, 2020 126.96 134.29 119.04 129.49 528,320 +1.02(+0.79%)
Feb 27, 2020 129.56 134.07 125.43 128.47 189,806 -3.73(-2.82%)
Feb 26, 2020 136.25 139.20 131.33 132.20 73,914 -3.32(-2.45%)
Feb 25, 2020 139.67 140.20 134.89 135.52 87,662 -3.58(-2.57%)
Feb 24, 2020 141.43 142.74 138.82 139.10 67,295 -6.51(-4.47%)
Feb 21, 2020 148.16 148.44 143.59 145.61 77,165 -1.93(-1.31%)
Feb 20, 2020 153.10 154.98 147.15 147.54 110,718 -5.56(-3.63%)
Feb 19, 2020 148.60 153.59 147.81 153.10 77,939 +5.20(+3.52%)
Feb 18, 2020 147.57 149.27 146.82 147.90 39,647 +0.35(+0.24%)
Feb 14, 2020 147.89 149.91 146.74 147.55 92,871 -0.56(-0.38%)
Feb 13, 2020 146.13 150.37 146.13 148.11 87,272 +1.26(+0.86%)
Feb 12, 2020 145.38 147.44 145.09 146.85 66,541 +2.35(+1.63%)
Feb 11, 2020 143.47 145.73 142.34 144.49 74,934 +1.05(+0.73%)
Feb 10, 2020 140.26 143.50 140.15 143.45 87,261 +3.00(+2.13%)
Feb 07, 2020 142.17 142.62 140.22 140.45 50,874 -2.15(-1.51%)
Feb 06, 2020 141.15 143.19 140.77 142.60 60,292 +1.74(+1.23%)
Feb 05, 2020 140.41 140.86 138.23 140.86 96,269 +1.71(+1.23%)
Feb 04, 2020 142.47 143.02 139.02 139.16 98,786 -1.76(-1.25%)
Feb 03, 2020 143.10 143.78 139.91 140.91 179,100 -1.68(-1.18%)
Jan 31, 2020 146.34 146.65 142.17 142.59 154,444 -4.05(-2.76%)
Jan 30, 2020 145.92 147.46 145.24 146.64 121,465 -0.34(-0.23%)
Jan 29, 2020 145.67 147.58 145.00 146.99 126,414 +1.66(+1.14%)
Jan 28, 2020 144.86 146.45 143.85 145.33 117,217 +1.19(+0.83%)
Jan 27, 2020 139.24 144.37 138.57 144.13 125,401 +2.35(+1.65%)
Jan 24, 2020 145.08 145.08 141.22 141.78 57,020 -3.16(-2.18%)
Jan 23, 2020 143.68 145.13 142.46 144.95 114,277 +0.94(+0.65%)
Jan 22, 2020 143.84 144.96 143.59 144.01 87,744 +0.72(+0.50%)
Jan 21, 2020 142.90 144.36 142.87 143.29 122,491 +0.20(+0.14%)
Jan 17, 2020 143.06 144.27 142.05 143.09 146,363 +0.75(+0.52%)
Jan 16, 2020 142.04 142.93 140.31 142.34 144,690 +1.06(+0.75%)
Jan 15, 2020 141.29 143.11 140.74 141.28 188,725 -0.06(-0.04%)
Jan 14, 2020 140.75 141.63 139.96 141.35 83,758 +0.68(+0.48%)
Jan 13, 2020 140.11 141.29 138.42 140.67 172,198 +1.20(+0.86%)
Jan 10, 2020 140.28 141.32 139.01 139.47 134,299 -0.69(-0.49%)
Jan 09, 2020 140.04 140.38 138.63 140.16 72,773 +1.06(+0.76%)
Jan 08, 2020 140.32 140.77 138.64 139.10 117,243 -1.22(-0.87%)
Jan 07, 2020 140.00 142.03 139.24 140.32 63,847 +0.34(+0.25%)
Jan 06, 2020 139.34 140.75 137.12 139.97 96,538 -0.24(-0.17%)
Jan 03, 2020 139.27 140.33 137.75 140.21 125,877 -0.41(-0.29%)
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.