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 )

93.23 -1.57 (-1.66%)
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 (%)
Mar 31, 2009 136.75 138.81 134.40 134.93 357,787 -1.41(-1.03%)
Mar 30, 2009 133.99 136.64 131.48 136.34 393,888 -2.44(-1.76%)
Mar 26, 2009 132.47 138.78 132.47 138.78 636,581 +7.67(+5.85%)
Mar 25, 2009 128.60 134.51 128.60 131.11 425,792 +2.44(+1.89%)
Mar 24, 2009 130.41 133.54 128.27 128.67 552,588 -3.35(-2.54%)
Mar 23, 2009 128.46 132.03 122.62 132.03 789,754 +8.62(+6.98%)
Mar 20, 2009 120.02 125.04 119.47 123.41 890,224 +3.68(+3.07%)
Mar 19, 2009 121.53 122.63 118.52 119.73 671,728 -1.61(-1.32%)
Mar 18, 2009 120.26 122.65 118.46 121.34 690,867 +0.21(+0.17%)
Mar 17, 2009 115.91 121.49 115.91 121.13 1,419,688 +8.27(+7.33%)
Mar 16, 2009 124.60 124.60 107.67 112.86 3,068,912 -15.48(-12.06%)
Mar 13, 2009 129.47 130.94 122.56 128.34 640,772 -0.67(-0.52%)
Mar 12, 2009 128.57 129.31 123.74 129.02 431,664 +2.60(+2.06%)
Mar 11, 2009 121.90 127.73 121.90 126.41 531,849 +3.33(+2.71%)
Mar 10, 2009 120.96 124.04 119.13 123.08 482,059 +3.53(+2.95%)
Mar 09, 2009 118.50 123.26 118.33 119.56 432,596 -0.04(-0.03%)
Mar 06, 2009 121.77 123.76 116.27 119.59 640,488 -0.58(-0.48%)
Mar 05, 2009 120.72 124.97 117.44 120.17 937,738 -1.54(-1.26%)
Mar 04, 2009 124.78 127.90 121.50 121.71 724,489 -3.62(-2.89%)
Mar 02, 2009 126.46 128.20 124.37 125.33 919,145 -2.00(-1.57%)
Feb 27, 2009 131.28 134.82 121.57 127.34 956,257 -1.06(-0.82%)
Feb 26, 2009 129.42 131.25 116.53 128.40 2,460,649 -1.71(-1.31%)
Feb 25, 2009 131.67 132.78 128.66 130.10 735,261 -1.60(-1.21%)
Feb 24, 2009 140.65 142.41 130.56 131.70 988,332 -7.47(-5.37%)
Feb 23, 2009 142.65 144.54 138.46 139.17 371,151 -2.45(-1.73%)
Feb 20, 2009 139.97 142.87 136.84 141.63 1,045,563 +1.80(+1.29%)
Feb 19, 2009 146.45 146.71 137.06 139.82 1,610,065 -6.06(-4.15%)
Feb 18, 2009 142.50 146.45 142.14 145.88 585,953 +4.56(+3.23%)
Feb 17, 2009 139.15 144.36 137.13 141.32 635,771 -1.76(-1.23%)
Feb 13, 2009 141.21 145.82 138.40 143.08 855,003 +3.88(+2.78%)
Feb 12, 2009 136.76 146.63 133.92 139.20 2,866,248 -29.78(-17.62%)
Feb 11, 2009 162.64 168.99 162.64 168.98 463,241 +6.06(+3.72%)
Feb 10, 2009 164.21 166.35 162.31 162.92 271,384 -4.18(-2.50%)
Feb 09, 2009 166.08 168.85 162.15 167.10 253,220 +0.99(+0.59%)
Feb 06, 2009 166.21 169.25 164.93 166.11 311,310 -0.89(-0.53%)
Feb 05, 2009 163.09 167.00 162.45 167.00 212,386 +2.01(+1.22%)
Feb 04, 2009 167.13 168.78 163.16 164.99 176,943 -2.58(-1.54%)
Feb 03, 2009 165.31 168.73 162.81 167.57 273,767 +3.61(+2.20%)
Feb 02, 2009 160.09 165.35 159.22 163.97 240,290 +2.05(+1.27%)
Jan 30, 2009 162.22 165.24 159.92 161.92 233,052 -1.18(-0.72%)
Jan 29, 2009 161.21 164.84 159.52 163.09 450,991 +1.04(+0.64%)
Jan 28, 2009 163.09 166.76 160.44 162.05 505,326 -1.14(-0.70%)
Jan 27, 2009 167.51 167.56 160.97 163.19 335,243 +0.38(+0.23%)
Jan 26, 2009 170.26 171.20 160.63 162.81 905,540 -8.54(-4.99%)
Jan 23, 2009 169.26 173.57 167.09 171.35 453,713 -1.07(-0.62%)
Jan 22, 2009 168.56 177.83 168.56 172.42 484,335 +4.61(+2.75%)
Jan 21, 2009 163.32 168.55 163.09 167.81 367,556 +4.98(+3.06%)
Jan 20, 2009 161.13 165.34 160.37 162.83 420,400 -1.34(-0.82%)
Jan 16, 2009 161.60 164.58 158.60 164.17 502,158 +4.23(+2.64%)
Jan 15, 2009 151.50 160.87 150.52 159.94 529,799 +8.13(+5.36%)
Jan 14, 2009 153.69 156.01 151.12 151.81 487,392 -4.32(-2.77%)
Jan 13, 2009 153.43 161.98 153.43 156.13 436,496 -3.63(-2.27%)
Jan 12, 2009 160.85 163.30 158.28 159.76 365,509 -1.34(-0.83%)
Jan 09, 2009 155.41 163.31 155.41 161.10 1,154,169 +15.49(+10.64%)
Jan 08, 2009 142.85 147.83 142.15 145.61 465,624 +2.86(+2.00%)
Jan 07, 2009 141.34 144.61 140.65 142.75 618,973 -0.07(-0.05%)
Jan 06, 2009 154.86 154.86 140.21 142.82 1,111,982 -11.60(-7.51%)
Jan 05, 2009 160.10 160.10 151.58 154.42 358,238 -5.33(-3.33%)
Jan 02, 2009 160.65 162.94 159.11 159.75 207,174 -0.66(-0.41%)
Dec 31, 2008 159.35 162.75 157.18 160.41 250,509 +1.62(+1.02%)
Dec 30, 2008 155.87 159.01 153.67 158.79 147,059 +4.36(+2.82%)
Dec 29, 2008 155.42 156.47 153.41 154.43 167,540 -0.49(-0.32%)
Dec 26, 2008 152.75 157.48 152.75 154.92 101,135 -2.42(-1.54%)
Dec 24, 2008 156.10 158.23 155.30 157.34 53,640 +0.39(+0.25%)
Dec 23, 2008 157.42 158.59 155.51 156.95 77,836 -0.40(-0.25%)
Dec 22, 2008 154.86 158.32 151.96 157.35 216,291 +2.41(+1.55%)
Dec 19, 2008 158.63 159.94 154.60 154.94 203,767 -3.45(-2.18%)
Dec 18, 2008 157.78 161.87 156.89 158.39 200,803 +1.50(+0.96%)
Dec 17, 2008 155.01 158.13 153.52 156.88 253,621 +1.82(+1.17%)
Dec 16, 2008 150.00 155.36 150.00 155.06 299,428 +4.64(+3.08%)
Dec 15, 2008 155.29 156.87 149.50 150.43 360,650 -5.12(-3.29%)
Dec 12, 2008 151.01 156.04 150.00 155.54 366,228 +2.80(+1.83%)
Dec 11, 2008 154.44 154.44 151.97 152.75 664,564 -1.74(-1.13%)
Dec 10, 2008 152.69 155.60 151.99 154.49 375,002 +1.74(+1.14%)
Dec 09, 2008 154.56 156.46 152.22 152.75 406,369 -0.58(-0.38%)
Dec 08, 2008 162.74 164.25 151.94 153.34 422,550 -7.41(-4.61%)
Dec 05, 2008 155.48 162.51 150.47 160.75 405,196 +4.26(+2.72%)
Dec 04, 2008 164.60 165.27 153.02 156.49 743,347 -10.24(-6.14%)
Dec 03, 2008 163.95 172.20 161.22 166.74 626,588 -4.74(-2.76%)
Dec 02, 2008 168.10 174.00 166.09 171.47 396,029 +6.10(+3.69%)
Dec 01, 2008 177.06 178.80 164.84 165.37 592,980 -13.89(-7.75%)
Nov 28, 2008 176.03 179.54 175.00 179.26 88,732 +1.43(+0.80%)
Nov 26, 2008 177.72 178.87 173.24 177.83 342,492 +3.54(+2.03%)
Nov 25, 2008 171.96 174.77 162.80 174.29 512,917 +7.26(+4.35%)
Nov 24, 2008 164.44 168.69 160.91 167.03 490,918 +6.25(+3.89%)
Nov 21, 2008 162.44 162.44 150.92 160.78 531,191 +2.20(+1.39%)
Nov 20, 2008 156.77 162.34 155.47 158.58 413,556 -1.86(-1.16%)
Nov 19, 2008 162.99 167.38 160.44 160.44 273,924 -4.07(-2.47%)
Nov 18, 2008 163.68 166.32 161.64 164.50 198,957 +0.63(+0.38%)
Nov 17, 2008 161.38 164.73 159.97 163.88 220,314 +1.96(+1.21%)
Nov 14, 2008 159.97 166.23 158.05 161.92 293,548 +0.84(+0.52%)
Nov 13, 2008 158.56 161.08 152.35 161.08 459,350 +2.95(+1.86%)
Nov 12, 2008 162.71 164.73 157.68 158.13 261,547 -5.77(-3.52%)
Nov 11, 2008 164.21 165.75 162.03 163.90 218,907 -1.19(-0.72%)
Nov 10, 2008 167.31 168.09 164.53 165.09 135,122 +0.93(+0.57%)
Nov 07, 2008 162.97 166.61 161.98 164.16 376,447 +1.76(+1.08%)
Nov 06, 2008 161.97 165.66 160.81 162.40 248,348 -0.62(-0.38%)
Nov 05, 2008 162.44 166.44 159.44 163.02 308,170 -0.55(-0.34%)
Nov 04, 2008 170.62 175.78 163.10 163.57 543,099 -4.18(-2.49%)
Nov 03, 2008 166.44 171.31 165.28 167.75 421,384 -1.13(-0.67%)
Oct 31, 2008 159.55 169.78 154.55 168.89 604,304 +10.58(+6.69%)
Oct 30, 2008 151.44 160.05 149.31 158.30 862,653 +14.25(+9.89%)
Oct 29, 2008 143.31 147.14 142.00 144.05 756,105 +3.70(+2.64%)
Oct 28, 2008 135.62 141.77 133.28 140.35 346,319 +5.81(+4.32%)
Oct 27, 2008 129.87 139.13 128.40 134.54 263,243 +2.99(+2.27%)
Oct 24, 2008 121.51 133.30 121.44 131.55 353,799 +3.16(+2.46%)
Oct 23, 2008 135.03 137.86 126.06 128.39 328,830 -5.94(-4.42%)
Oct 22, 2008 137.97 142.19 133.69 134.34 265,462 -5.25(-3.76%)
Oct 21, 2008 139.72 143.14 135.89 139.59 179,683 +0.03(+0.02%)
Oct 20, 2008 137.86 140.44 133.83 139.56 242,524 +5.73(+4.28%)
Oct 17, 2008 130.15 137.01 129.22 133.83 215,337 +0.46(+0.35%)
Oct 16, 2008 124.30 134.64 120.75 133.37 354,603 +9.07(+7.30%)
Oct 15, 2008 131.57 132.85 123.90 124.30 303,583 -10.05(-7.48%)
Oct 14, 2008 141.72 141.73 130.29 134.34 227,490 -2.04(-1.49%)
Oct 13, 2008 136.27 137.94 132.27 136.38 256,161 +3.37(+2.54%)
Oct 10, 2008 132.18 135.75 126.89 133.01 535,721 -2.43(-1.80%)
Oct 09, 2008 145.55 150.07 135.22 135.44 272,174 -10.01(-6.88%)
Oct 08, 2008 141.26 147.67 140.40 145.45 298,379 +0.22(+0.15%)
Oct 07, 2008 147.30 150.03 145.13 145.23 162,204 -0.13(-0.09%)
Oct 06, 2008 145.07 146.61 138.52 145.37 276,302 -3.11(-2.10%)
Oct 03, 2008 145.95 152.87 145.95 148.48 242,664 +1.87(+1.28%)
Oct 02, 2008 149.28 149.28 146.06 146.61 133,886 -3.67(-2.44%)
Oct 01, 2008 153.23 153.23 146.25 150.28 134,847 +0.81(+0.54%)
Sep 30, 2008 153.56 156.80 146.30 149.47 215,315 +0.13(+0.08%)
Sep 29, 2008 152.17 154.41 145.93 149.35 208,528 -5.14(-3.33%)
Sep 26, 2008 153.89 156.94 152.67 154.49 158,372 -1.75(-1.12%)
Sep 25, 2008 156.98 158.69 155.03 156.24 57,117 -0.25(-0.16%)
Sep 24, 2008 162.00 162.18 156.27 156.49 119,452 -4.66(-2.89%)
Sep 23, 2008 162.57 166.01 160.09 161.15 80,396 -1.12(-0.69%)
Sep 22, 2008 164.23 167.03 161.97 162.27 124,574 -2.70(-1.64%)
Sep 19, 2008 165.99 167.18 162.86 164.97 149,654 +3.72(+2.31%)
Sep 18, 2008 162.09 164.09 158.00 161.24 218,247 +0.78(+0.49%)
Sep 17, 2008 161.97 165.00 160.46 160.46 164,086 -4.68(-2.83%)
Sep 16, 2008 163.83 168.74 162.00 165.14 166,155 +0.56(+0.34%)
Sep 15, 2008 160.56 167.10 158.25 164.58 143,708 -2.63(-1.57%)
Sep 12, 2008 165.63 169.73 165.50 167.21 130,440 -0.30(-0.18%)
Sep 11, 2008 164.44 168.71 163.15 167.50 163,908 -0.63(-0.38%)
Sep 10, 2008 163.32 168.86 162.56 168.14 168,801 +5.07(+3.11%)
Sep 09, 2008 166.18 170.06 163.07 163.07 123,762 -3.75(-2.25%)
Sep 08, 2008 164.75 171.28 162.94 166.83 202,085 +5.73(+3.56%)
Sep 05, 2008 162.37 164.05 159.91 161.09 206,031 -2.66(-1.63%)
Sep 04, 2008 155.41 164.47 155.41 163.76 472,284 +7.00(+4.47%)
Sep 03, 2008 157.64 159.58 155.25 156.76 141,795 -2.26(-1.42%)
Sep 02, 2008 155.50 159.88 155.50 159.02 209,365 +2.40(+1.53%)
Aug 29, 2008 157.54 159.34 155.33 156.62 113,088 -2.11(-1.33%)
Aug 28, 2008 159.00 161.21 157.88 158.73 170,622 +0.39(+0.25%)
Aug 27, 2008 157.85 159.67 156.41 158.34 76,785 -0.10(-0.06%)
Aug 26, 2008 160.03 160.22 156.15 158.44 152,386 -1.69(-1.06%)
Aug 25, 2008 162.36 163.05 159.09 160.13 87,897 -3.58(-2.19%)
Aug 22, 2008 162.79 165.15 160.28 163.71 101,559 +2.14(+1.32%)
Aug 21, 2008 162.26 163.85 160.58 161.57 131,572 -0.97(-0.60%)
Aug 20, 2008 164.58 165.03 161.56 162.54 147,733 -0.87(-0.53%)
Aug 19, 2008 162.15 165.95 162.15 163.41 102,332 +0.02(+0.01%)
Aug 18, 2008 166.88 167.19 161.88 163.39 130,559 -3.20(-1.92%)
Aug 15, 2008 168.39 168.39 163.28 166.59 184,183 -1.27(-0.76%)
Aug 14, 2008 166.80 169.89 166.55 167.86 85,178 -0.30(-0.18%)
Aug 13, 2008 167.34 168.88 167.22 168.16 261,131 -0.52(-0.31%)
Aug 12, 2008 169.34 169.34 165.94 168.68 208,878 +1.26(+0.75%)
Aug 11, 2008 165.62 170.06 163.60 167.42 151,730 +2.35(+1.43%)
Aug 08, 2008 163.46 167.34 162.53 165.07 91,574 +1.80(+1.10%)
Aug 07, 2008 163.73 164.30 162.25 163.27 123,656 -0.39(-0.24%)
Aug 06, 2008 164.26 166.45 163.44 163.66 151,574 -1.21(-0.74%)
Aug 05, 2008 164.53 165.77 162.29 164.87 189,060 +2.18(+1.34%)
Aug 04, 2008 161.70 164.42 160.92 162.70 119,809 -1.66(-1.01%)
Aug 01, 2008 168.39 169.40 164.34 164.36 115,167 -1.58(-0.95%)
Jul 31, 2008 166.24 167.77 163.18 165.94 327,850 -2.23(-1.32%)
Jul 30, 2008 165.33 169.01 162.90 168.17 170,546 +3.61(+2.19%)
Jul 29, 2008 164.56 165.03 160.04 164.56 219,836 +4.13(+2.58%)
Jul 28, 2008 163.33 165.30 158.70 160.42 154,979 -2.94(-1.80%)
Jul 25, 2008 165.97 166.65 162.71 163.36 204,512 -0.98(-0.60%)
Jul 24, 2008 159.46 167.20 159.17 164.34 680,899 +10.94(+7.13%)
Jul 23, 2008 155.67 160.18 151.57 153.41 214,567 -0.83(-0.54%)
Jul 22, 2008 152.00 155.65 149.77 154.24 199,179 +0.16(+0.11%)
Jul 21, 2008 156.85 156.85 153.60 154.07 369,708 -2.57(-1.64%)
Jul 18, 2008 156.62 159.14 153.54 156.65 148,925 +0.29(+0.19%)
Jul 17, 2008 153.15 158.40 152.83 156.35 319,395 +1.70(+1.10%)
Jul 16, 2008 152.33 155.95 150.95 154.66 145,244 +2.18(+1.43%)
Jul 15, 2008 149.41 154.59 147.18 152.47 152,806 +1.33(+0.88%)
Jul 14, 2008 154.72 154.91 150.11 151.15 208,826 -3.08(-2.00%)
Jul 11, 2008 153.69 155.73 149.86 154.22 134,091 -0.98(-0.63%)
Jul 10, 2008 155.41 158.08 152.17 155.21 195,255 -1.42(-0.91%)
Jul 09, 2008 157.06 161.21 154.61 156.63 269,593 -0.12(-0.08%)
Jul 08, 2008 154.68 157.96 151.16 156.75 300,626 +1.35(+0.87%)
Jul 07, 2008 153.92 160.20 152.24 155.40 247,515 -1.69(-1.08%)
Jul 04, 2008 156.41 157.82 153.31 157.09 148,446 +0.00(+0.00%)
Jul 03, 2008 156.41 157.82 153.31 157.09 148,446 +1.68(+1.08%)
Jul 02, 2008 161.19 162.21 155.22 155.42 367,277 -2.12(-1.34%)
Jul 01, 2008 155.73 159.94 149.05 157.53 330,762 +1.75(+1.12%)
Jun 30, 2008 167.13 167.64 155.44 155.78 667,551 -11.09(-6.64%)
Jun 27, 2008 157.33 166.88 156.20 166.87 2,216,412 +8.90(+5.64%)
Jun 26, 2008 158.71 160.61 156.00 157.97 342,370 -2.52(-1.57%)
Jun 25, 2008 158.55 160.94 157.59 160.48 289,108 +1.95(+1.23%)
Jun 24, 2008 160.38 161.01 157.15 158.53 200,817 -2.27(-1.41%)
Jun 23, 2008 162.79 164.24 159.38 160.80 366,352 -0.38(-0.24%)
Jun 20, 2008 162.67 166.14 160.69 161.18 473,628 -2.80(-1.71%)
Jun 19, 2008 159.34 164.16 159.30 163.99 231,841 +4.64(+2.91%)
Jun 18, 2008 158.86 160.42 157.06 159.34 224,196 -0.12(-0.08%)
Jun 17, 2008 158.75 161.21 156.61 159.46 427,107 -3.66(-2.24%)
Jun 16, 2008 152.75 164.12 149.07 163.12 654,720 +9.89(+6.45%)
Jun 13, 2008 150.33 153.23 148.29 153.23 190,883 +4.55(+3.06%)
Jun 12, 2008 148.78 150.51 147.21 148.69 114,090 +1.53(+1.04%)
Jun 11, 2008 147.59 148.72 145.38 147.16 175,420 -1.21(-0.81%)
Jun 10, 2008 147.41 149.49 145.01 148.37 73,369 +1.66(+1.13%)
Jun 09, 2008 147.89 149.96 146.21 146.71 185,589 -1.50(-1.01%)
Jun 06, 2008 151.63 152.19 147.51 148.20 129,127 -4.71(-3.08%)
Jun 05, 2008 149.74 152.91 148.88 152.91 164,199 +3.21(+2.14%)
Jun 04, 2008 147.10 152.38 146.59 149.70 149,081 +1.78(+1.20%)
Jun 03, 2008 151.23 151.23 147.25 147.92 177,706 -1.83(-1.22%)
Jun 02, 2008 148.21 150.13 146.55 149.75 182,787 +0.80(+0.54%)
May 30, 2008 151.85 153.16 148.00 148.95 251,693 -2.33(-1.54%)
May 29, 2008 147.50 151.82 145.44 151.28 212,769 +4.21(+2.86%)
May 28, 2008 147.83 148.28 145.69 147.07 161,067 -0.28(-0.19%)
May 27, 2008 142.03 147.50 140.75 147.35 193,349 +6.00(+4.24%)
May 26, 2008 142.75 143.30 139.26 141.36 94,528 +0.00(+0.00%)
May 23, 2008 142.75 143.30 139.26 141.36 94,528 -2.14(-1.49%)
May 22, 2008 141.55 144.41 138.75 143.50 107,028 +1.45(+1.02%)
May 21, 2008 145.16 147.00 139.89 142.05 215,823 -2.57(-1.78%)
May 20, 2008 142.50 145.30 137.42 144.62 343,653 -0.25(-0.17%)
May 19, 2008 146.42 147.43 144.12 144.87 139,135 -1.77(-1.21%)
May 16, 2008 149.68 149.68 144.93 146.65 217,307 -1.91(-1.28%)
May 15, 2008 146.79 148.71 145.34 148.55 222,334 +1.68(+1.14%)
May 14, 2008 142.73 148.63 142.44 146.88 314,575 +4.80(+3.38%)
May 13, 2008 143.12 143.97 141.64 142.08 146,257 -1.18(-0.82%)
May 12, 2008 142.55 143.73 138.02 143.26 157,573 +2.44(+1.73%)
May 09, 2008 137.97 141.94 137.85 140.82 158,851 -0.16(-0.12%)
May 08, 2008 140.27 142.64 138.11 140.98 251,891 +0.72(+0.51%)
May 07, 2008 146.39 147.76 140.16 140.27 196,436 -6.21(-4.24%)
May 06, 2008 142.61 146.99 142.06 146.47 211,362 +3.35(+2.34%)
May 05, 2008 142.83 145.54 141.47 143.12 220,057 -0.54(-0.38%)
May 02, 2008 146.04 146.79 141.37 143.67 676,607 -3.41(-2.32%)
May 01, 2008 138.73 148.27 138.73 147.07 583,099 +8.71(+6.30%)
Apr 30, 2008 138.57 148.54 138.28 138.36 792,653 +4.32(+3.22%)
Apr 29, 2008 133.52 135.54 131.86 134.04 286,274 +1.24(+0.93%)
Apr 28, 2008 133.25 134.62 131.69 132.80 315,544 -0.60(-0.45%)
Apr 25, 2008 132.23 135.43 131.19 133.40 273,160 +1.25(+0.95%)
Apr 24, 2008 129.30 132.99 126.51 132.15 161,527 +3.22(+2.50%)
Apr 23, 2008 126.77 129.22 125.60 128.93 207,298 +2.50(+1.97%)
Apr 22, 2008 127.77 128.18 125.11 126.43 236,628 -2.79(-2.16%)
Apr 21, 2008 129.75 130.95 127.68 129.23 161,283 -1.91(-1.46%)
Apr 18, 2008 132.63 132.88 130.90 131.14 212,369 +0.62(+0.47%)
Apr 17, 2008 130.19 131.19 126.90 130.52 115,328 +0.10(+0.07%)
Apr 16, 2008 129.15 131.16 127.83 130.43 148,251 +2.49(+1.94%)
Apr 15, 2008 128.93 128.93 126.26 127.94 175,168 -0.03(-0.02%)
Apr 14, 2008 129.19 131.34 126.50 127.97 158,890 -1.49(-1.15%)
Apr 11, 2008 129.65 130.52 127.45 129.46 299,743 -0.33(-0.25%)
Apr 10, 2008 123.09 129.95 122.38 129.78 354,464 +6.68(+5.42%)
Apr 09, 2008 125.94 126.76 123.06 123.11 350,652 -3.52(-2.78%)
Apr 08, 2008 125.06 127.86 123.91 126.63 306,703 -0.63(-0.49%)
Apr 07, 2008 129.65 129.65 123.26 127.26 318,120 -0.50(-0.39%)
Apr 04, 2008 120.84 133.21 120.84 127.76 881,656 +7.47(+6.21%)
Apr 03, 2008 117.71 121.37 115.37 120.28 281,210 +2.44(+2.07%)
Apr 02, 2008 118.97 119.58 116.81 117.85 333,896 -1.52(-1.27%)
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.