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 )

112.96 -0.46 (-0.41%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 3, 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, 2004 78.72 79.05 77.95 78.73 101,840 +0.57(+0.73%)
Aug 30, 2004 77.94 78.67 77.21 78.17 182,943 -0.21(-0.27%)
Aug 27, 2004 79.57 79.97 77.89 78.38 153,487 -1.05(-1.32%)
Aug 26, 2004 75.15 79.49 74.40 79.43 405,117 +4.31(+5.73%)
Aug 25, 2004 73.47 75.96 72.45 75.12 197,737 +2.05(+2.81%)
Aug 24, 2004 74.06 74.39 72.52 73.07 96,689 -0.70(-0.94%)
Aug 23, 2004 74.16 74.18 72.79 73.77 151,242 -0.12(-0.16%)
Aug 20, 2004 71.85 74.04 71.50 73.89 146,751 +2.43(+3.40%)
Aug 19, 2004 71.81 72.00 70.68 71.46 353,074 -1.01(-1.39%)
Aug 18, 2004 70.41 72.66 69.95 72.47 164,451 +1.31(+1.84%)
Aug 17, 2004 70.21 71.75 70.16 71.16 130,900 +0.78(+1.11%)
Aug 16, 2004 69.98 70.90 69.66 70.38 201,700 -0.55(-0.77%)
Aug 13, 2004 69.94 71.62 69.94 70.92 302,616 +0.74(+1.06%)
Aug 12, 2004 70.08 70.79 69.58 70.18 451,612 -0.98(-1.37%)
Aug 11, 2004 72.56 72.71 70.18 71.16 595,986 -2.23(-3.03%)
Aug 10, 2004 71.50 73.38 71.50 73.38 189,548 +2.26(+3.17%)
Aug 09, 2004 70.29 72.63 69.69 71.13 317,014 +0.52(+0.74%)
Aug 06, 2004 70.03 72.86 68.91 70.60 807,725 -1.39(-1.93%)
Aug 05, 2004 71.57 75.12 71.11 72.00 561,511 +0.26(+0.37%)
Aug 04, 2004 71.44 72.33 68.67 71.73 458,613 -0.33(-0.46%)
Aug 03, 2004 72.00 75.10 71.84 72.06 623,593 +0.08(+0.12%)
Aug 02, 2004 67.91 72.68 63.23 71.98 2,346,036 -1.77(-2.40%)
Jul 30, 2004 75.90 76.80 73.75 73.75 276,991 -2.40(-3.16%)
Jul 29, 2004 75.58 76.71 73.47 76.16 307,371 +1.09(+1.46%)
Jul 28, 2004 77.74 77.77 74.19 75.06 598,496 -3.84(-4.86%)
Jul 27, 2004 78.36 80.35 78.36 78.90 364,830 +0.21(+0.27%)
Jul 26, 2004 79.87 80.88 78.33 78.69 248,063 -1.87(-2.32%)
Jul 23, 2004 83.08 83.08 80.26 80.56 61,553 -2.49(-3.00%)
Jul 22, 2004 82.27 83.53 81.80 83.05 100,123 +0.56(+0.68%)
Jul 21, 2004 84.41 86.11 82.35 82.49 60,761 -2.22(-2.62%)
Jul 20, 2004 83.68 84.71 82.64 84.71 120,465 +0.67(+0.80%)
Jul 19, 2004 81.44 84.73 81.37 84.03 196,812 +0.74(+0.89%)
Jul 16, 2004 82.70 83.29 81.73 83.29 73,969 +0.45(+0.55%)
Jul 15, 2004 81.79 83.19 81.38 82.84 24,700 +0.38(+0.46%)
Jul 14, 2004 81.03 82.62 80.70 82.46 149,524 +1.08(+1.32%)
Jul 13, 2004 82.52 83.00 81.22 81.38 89,424 -1.14(-1.38%)
Jul 12, 2004 82.43 83.59 81.66 82.52 105,143 -0.40(-0.48%)
Jul 09, 2004 83.63 84.02 81.84 82.92 59,308 -0.71(-0.85%)
Jul 08, 2004 83.31 85.47 82.94 83.63 93,651 -0.30(-0.35%)
Jul 07, 2004 83.59 84.37 82.91 83.93 152,563 +0.15(+0.18%)
Jul 06, 2004 84.73 84.73 83.39 83.78 112,804 -0.67(-0.79%)
Jul 02, 2004 84.45 84.88 83.32 84.44 59,836 -0.11(-0.13%)
Jul 01, 2004 86.80 86.80 84.12 84.56 113,860 +0.09(+0.11%)
Jun 30, 2004 85.12 85.17 84.25 84.47 101,708 -0.55(-0.65%)
Jun 29, 2004 85.43 86.37 84.27 85.02 174,093 -1.26(-1.46%)
Jun 28, 2004 86.26 87.77 85.68 86.28 146,354 -0.81(-0.93%)
Jun 25, 2004 84.41 87.10 84.06 87.09 321,769 +2.40(+2.83%)
Jun 24, 2004 84.56 85.40 79.14 84.69 1,286,284 -4.72(-5.28%)
Jun 23, 2004 88.65 89.84 87.93 89.41 207,380 -1.21(-1.34%)
Jun 22, 2004 88.95 91.60 87.92 90.62 132,221 +2.02(+2.28%)
Jun 21, 2004 89.57 90.08 88.58 88.60 161,677 -1.17(-1.31%)
Jun 18, 2004 90.39 91.42 88.09 89.77 458,877 -3.08(-3.32%)
Jun 17, 2004 93.32 93.75 91.57 92.85 79,781 +0.07(+0.07%)
Jun 16, 2004 93.24 94.37 92.44 92.79 45,570 -1.01(-1.07%)
Jun 15, 2004 91.51 94.17 90.87 93.79 154,676 +2.90(+3.19%)
Jun 14, 2004 91.23 91.53 90.05 90.89 118,616 -0.72(-0.79%)
Jun 10, 2004 92.04 92.04 91.47 91.61 78,064 +0.38(+0.41%)
Jun 09, 2004 92.73 92.79 90.78 91.23 127,862 -0.92(-0.99%)
Jun 08, 2004 91.14 92.70 90.61 92.15 53,892 +0.45(+0.49%)
Jun 07, 2004 89.33 92.03 89.05 91.70 82,423 +2.79(+3.14%)
Jun 04, 2004 89.34 89.89 88.61 88.91 44,381 +0.22(+0.25%)
Jun 03, 2004 90.23 90.64 88.59 88.69 86,254 -1.62(-1.79%)
Jun 02, 2004 89.14 90.76 88.72 90.31 106,067 +1.36(+1.53%)
Jun 01, 2004 88.39 89.33 87.82 88.95 131,164 +0.68(+0.77%)
May 28, 2004 88.57 88.72 87.59 88.27 67,761 -0.02(-0.02%)
May 27, 2004 87.26 88.69 87.25 88.28 146,354 +0.71(+0.81%)
May 26, 2004 89.04 89.14 87.15 87.57 147,543 -1.70(-1.91%)
May 25, 2004 86.85 89.30 86.18 89.27 167,885 +2.62(+3.02%)
May 24, 2004 85.55 87.06 84.62 86.65 78,725 +0.63(+0.73%)
May 21, 2004 87.15 87.33 85.00 86.03 176,207 -0.94(-1.08%)
May 20, 2004 86.62 87.71 86.16 86.96 193,642 +0.64(+0.74%)
May 19, 2004 87.54 88.12 86.15 86.33 145,430 -0.81(-0.93%)
May 18, 2004 87.18 87.74 86.46 87.14 72,649 +0.67(+0.78%)
May 17, 2004 88.29 88.29 86.13 86.46 116,502 -1.95(-2.21%)
May 14, 2004 89.45 89.45 88.28 88.42 81,366 -0.86(-0.96%)
May 13, 2004 89.75 90.76 89.04 89.27 111,483 -0.68(-0.76%)
May 12, 2004 90.20 90.45 86.87 89.95 161,016 -0.68(-0.75%)
May 11, 2004 90.09 91.04 89.48 90.64 58,515 +0.34(+0.38%)
May 10, 2004 90.47 91.32 89.67 90.30 198,794 -0.55(-0.61%)
May 07, 2004 91.54 93.22 90.64 90.85 108,973 -0.88(-0.96%)
May 06, 2004 92.25 92.26 90.33 91.73 190,076 -2.15(-2.29%)
May 05, 2004 95.00 95.38 93.88 93.88 110,030 -1.23(-1.30%)
May 04, 2004 98.36 98.37 94.83 95.11 176,471 -3.14(-3.20%)
May 03, 2004 95.08 98.25 92.69 98.25 239,873 +3.16(+3.32%)
Apr 30, 2004 94.45 96.22 92.71 95.09 304,993 +0.42(+0.44%)
Apr 29, 2004 92.15 95.31 91.73 94.68 165,639 +2.83(+3.08%)
Apr 28, 2004 92.31 93.01 91.29 91.85 77,668 -1.46(-1.57%)
Apr 27, 2004 94.68 94.68 92.31 93.31 213,984 -1.04(-1.10%)
Apr 26, 2004 95.11 95.55 93.36 94.35 60,628 -0.12(-0.13%)
Apr 23, 2004 94.03 95.11 93.36 94.47 51,646 -0.97(-1.02%)
Apr 22, 2004 92.51 95.88 92.51 95.44 99,991 +1.89(+2.02%)
Apr 21, 2004 90.38 93.57 89.21 93.54 124,824 +4.00(+4.47%)
Apr 20, 2004 90.46 90.86 89.23 89.54 51,250 -0.40(-0.45%)
Apr 19, 2004 89.12 90.39 89.12 89.94 56,137 +0.02(+0.03%)
Apr 16, 2004 89.81 90.95 89.13 89.92 69,346 -0.39(-0.44%)
Apr 15, 2004 91.28 91.28 90.09 90.31 40,023 -0.95(-1.05%)
Apr 14, 2004 91.67 92.26 89.80 91.26 58,119 -0.54(-0.59%)
Apr 13, 2004 93.50 93.87 88.49 91.80 86,914 -1.61(-1.72%)
Apr 12, 2004 92.04 93.71 91.98 93.41 37,777 +0.81(+0.87%)
Apr 08, 2004 92.72 93.61 91.78 92.60 66,440 +0.42(+0.45%)
Apr 07, 2004 91.23 92.66 91.15 92.18 40,419 +1.01(+1.11%)
Apr 06, 2004 90.85 91.64 90.80 91.17 41,608 -0.44(-0.48%)
Apr 05, 2004 92.17 92.17 90.32 91.60 79,781 -0.23(-0.26%)
Apr 02, 2004 90.58 95.14 90.28 91.84 171,319 -0.53(-0.57%)
Apr 01, 2004 88.67 92.37 88.67 92.37 174,489 +3.82(+4.32%)
Mar 31, 2004 87.95 89.56 87.78 88.55 112,936 +0.56(+0.64%)
Mar 30, 2004 85.33 88.34 85.33 87.99 78,593 +1.72(+1.99%)
Mar 29, 2004 84.77 87.37 84.72 86.27 70,799 +1.57(+1.86%)
Mar 26, 2004 85.37 86.18 84.62 84.69 68,686 -0.46(-0.54%)
Mar 25, 2004 84.02 85.53 83.28 85.15 101,840 +1.31(+1.56%)
Mar 24, 2004 84.03 84.35 82.58 83.84 182,151 -0.16(-0.19%)
Mar 23, 2004 84.79 85.15 82.84 84.00 125,220 -0.41(-0.48%)
Mar 22, 2004 86.04 86.04 83.52 84.41 131,164 -1.67(-1.93%)
Mar 19, 2004 87.40 87.52 85.56 86.08 86,782 -0.45(-0.52%)
Mar 18, 2004 87.52 87.52 86.37 86.53 78,989 -0.76(-0.87%)
Mar 17, 2004 82.47 87.57 82.04 87.29 280,557 +5.63(+6.90%)
Mar 16, 2004 81.67 82.56 81.46 81.66 110,822 +0.20(+0.24%)
Mar 15, 2004 81.66 82.82 81.27 81.46 120,597 -0.87(-1.06%)
Mar 12, 2004 81.84 83.04 81.50 82.33 376,850 +0.67(+0.83%)
Mar 11, 2004 82.47 82.91 80.51 81.66 377,775 -1.05(-1.27%)
Mar 10, 2004 79.87 82.78 79.84 82.71 1,196,464 +2.76(+3.45%)
Mar 09, 2004 81.35 81.48 78.92 79.95 257,309 -1.87(-2.29%)
Mar 08, 2004 83.08 83.82 81.48 81.82 65,648 -1.12(-1.35%)
Mar 05, 2004 82.88 83.77 82.22 82.94 33,814 -0.26(-0.31%)
Mar 04, 2004 81.99 83.25 81.08 83.20 91,934 +0.93(+1.13%)
Mar 03, 2004 82.60 82.60 81.09 82.27 49,665 -0.32(-0.39%)
Mar 02, 2004 83.82 85.09 82.60 82.60 53,892 -1.29(-1.53%)
Mar 01, 2004 82.75 84.36 82.52 83.88 78,064 +1.63(+1.98%)
Feb 27, 2004 82.00 83.13 81.39 82.25 48,344 +0.26(+0.31%)
Feb 26, 2004 81.19 82.58 80.04 82.00 97,217 +1.22(+1.51%)
Feb 25, 2004 81.73 82.86 78.95 80.78 154,016 -1.12(-1.37%)
Feb 24, 2004 80.83 82.35 80.38 81.90 158,639 +0.91(+1.12%)
Feb 23, 2004 83.30 83.87 80.48 80.99 128,654 -1.85(-2.24%)
Feb 20, 2004 84.26 84.41 82.75 82.85 78,460 -1.16(-1.38%)
Feb 19, 2004 85.66 86.63 83.83 84.00 53,231 -1.05(-1.24%)
Feb 18, 2004 85.85 86.90 84.72 85.06 42,268 -1.26(-1.46%)
Feb 17, 2004 84.80 87.04 84.80 86.31 50,854 +0.88(+1.03%)
Feb 13, 2004 87.64 87.64 84.76 85.43 42,928 -1.51(-1.74%)
Feb 12, 2004 87.74 88.77 86.50 86.95 158,639 -1.48(-1.68%)
Feb 11, 2004 89.94 89.95 87.91 88.43 233,665 -0.90(-1.01%)
Feb 10, 2004 87.83 89.52 87.42 89.33 97,878 +1.51(+1.72%)
Feb 09, 2004 89.13 89.67 87.82 87.82 111,747 -0.95(-1.07%)
Feb 06, 2004 86.31 89.11 86.31 88.77 37,381 +2.79(+3.24%)
Feb 05, 2004 87.27 87.33 85.93 85.98 70,799 -0.03(-0.04%)
Feb 04, 2004 86.10 87.95 84.00 86.01 106,331 -0.47(-0.54%)
Feb 03, 2004 86.40 87.37 85.58 86.48 115,710 +0.14(+0.16%)
Feb 02, 2004 86.21 87.59 84.60 86.34 106,992 +1.02(+1.20%)
Jan 30, 2004 84.99 85.90 84.72 85.32 135,391 -0.43(-0.50%)
Jan 29, 2004 86.42 87.02 85.02 85.75 76,875 -0.41(-0.47%)
Jan 28, 2004 87.43 87.73 85.96 86.16 140,014 -1.82(-2.07%)
Jan 27, 2004 88.20 88.20 86.82 87.98 49,929 -0.08(-0.09%)
Jan 26, 2004 87.43 88.20 85.92 88.06 78,989 +0.24(+0.28%)
Jan 23, 2004 84.26 88.25 83.73 87.82 113,860 +3.97(+4.74%)
Jan 22, 2004 86.00 86.00 83.79 83.84 45,174 -1.24(-1.46%)
Jan 21, 2004 86.73 87.05 84.25 85.09 120,069 -1.47(-1.70%)
Jan 20, 2004 85.26 86.59 84.46 86.56 64,063 +1.16(+1.36%)
Jan 16, 2004 85.12 86.27 84.98 85.40 17,303 -0.05(-0.06%)
Jan 15, 2004 87.05 87.05 84.96 85.45 70,201 -1.17(-1.35%)
Jan 14, 2004 84.94 86.94 84.60 86.62 123,560 +1.51(+1.78%)
Jan 13, 2004 83.82 85.10 83.78 85.10 57,185 +1.28(+1.53%)
Jan 12, 2004 82.57 84.83 82.57 83.82 82,641 +0.76(+0.92%)
Jan 09, 2004 82.86 84.16 82.72 83.06 54,518 -0.62(-0.74%)
Jan 08, 2004 84.60 85.31 82.91 83.68 76,994 -0.30(-0.36%)
Jan 07, 2004 83.25 84.41 82.25 83.98 79,904 +0.87(+1.05%)
Jan 06, 2004 82.33 83.84 81.16 83.11 82,819 +1.17(+1.43%)
Jan 05, 2004 80.51 82.78 80.51 81.94 89,292 +0.88(+1.08%)
Jan 02, 2004 82.03 82.04 80.73 81.06 96,557 -1.33(-1.62%)
Dec 31, 2003 80.09 82.47 78.98 82.39 191,133 +2.79(+3.50%)
Dec 30, 2003 79.09 80.16 79.08 79.61 61,982 -0.26(-0.32%)
Dec 29, 2003 78.98 79.93 78.49 79.86 80,998 +0.90(+1.14%)
Dec 26, 2003 78.51 78.96 78.09 78.96 11,519 +0.65(+0.83%)
Dec 24, 2003 78.71 79.19 77.30 78.31 63,587 +0.44(+0.56%)
Dec 23, 2003 78.08 78.74 76.96 77.87 44,872 +0.30(+0.38%)
Dec 22, 2003 78.02 79.39 77.22 77.58 37,032 -1.16(-1.47%)
Dec 19, 2003 78.86 79.33 77.21 78.73 82,834 +0.77(+0.99%)
Dec 18, 2003 77.40 79.17 76.91 77.96 158,649 +1.61(+2.10%)
Dec 17, 2003 73.81 77.33 73.44 76.36 200,767 +1.81(+2.43%)
Dec 16, 2003 74.61 75.44 73.40 74.55 87,771 -0.27(-0.36%)
Dec 15, 2003 77.94 78.73 74.78 74.82 166,563 -3.13(-4.02%)
Dec 12, 2003 78.17 78.73 77.16 77.95 73,744 -0.17(-0.21%)
Dec 11, 2003 78.48 79.15 77.81 78.12 98,880 -0.36(-0.45%)
Dec 10, 2003 79.71 79.71 77.24 78.48 139,152 -0.89(-1.13%)
Dec 09, 2003 77.68 79.83 77.68 79.37 283,097 +1.79(+2.30%)
Dec 08, 2003 77.02 78.17 75.65 77.58 142,423 +1.04(+1.35%)
Dec 05, 2003 77.37 79.12 73.44 76.55 709,291 -0.83(-1.07%)
Dec 04, 2003 79.97 80.51 75.33 77.37 821,816 -2.20(-2.76%)
Dec 03, 2003 83.87 84.12 78.69 79.57 307,074 -3.66(-4.39%)
Dec 02, 2003 84.37 84.40 82.94 83.22 71,926 -0.82(-0.97%)
Dec 01, 2003 84.62 85.44 84.03 84.04 94,184 -0.55(-0.64%)
Nov 28, 2003 83.74 84.69 83.33 84.59 19,740 +0.87(+1.04%)
Nov 26, 2003 82.39 83.72 81.90 83.72 66,887 +1.61(+1.96%)
Nov 25, 2003 81.90 82.75 81.10 82.10 81,422 +0.57(+0.70%)
Nov 24, 2003 78.96 81.54 78.96 81.54 76,935 +2.23(+2.81%)
Nov 21, 2003 79.34 79.34 78.60 79.31 50,072 +0.03(+0.04%)
Nov 20, 2003 80.67 80.92 78.89 79.28 68,502 -1.45(-1.80%)
Nov 19, 2003 81.00 81.64 80.14 80.73 141,754 -0.46(-0.57%)
Nov 18, 2003 80.17 82.53 79.54 81.20 95,970 +1.57(+1.98%)
Nov 17, 2003 79.84 80.40 76.73 79.62 203,417 -0.95(-1.17%)
Nov 14, 2003 81.53 82.07 80.17 80.57 178,492 -0.95(-1.16%)
Nov 13, 2003 80.20 81.51 79.89 81.51 44,564 +1.34(+1.67%)
Nov 12, 2003 79.16 80.28 78.59 80.17 58,076 +1.26(+1.59%)
Nov 11, 2003 80.47 80.60 78.08 78.92 79,014 -1.79(-2.21%)
Nov 10, 2003 81.41 81.76 79.82 80.70 66,802 -0.72(-0.88%)
Nov 07, 2003 81.87 82.50 80.77 81.42 87,040 -0.30(-0.36%)
Nov 06, 2003 80.51 82.03 80.51 81.72 90,002 +1.09(+1.35%)
Nov 05, 2003 80.57 81.10 79.58 80.63 99,156 +0.39(+0.48%)
Nov 04, 2003 78.55 81.69 77.99 80.24 309,134 +1.79(+2.28%)
Nov 03, 2003 76.46 79.53 75.84 78.45 227,353 +4.22(+5.68%)
Oct 31, 2003 74.91 75.07 73.44 74.24 79,837 -0.99(-1.32%)
Oct 30, 2003 74.69 75.23 74.47 75.23 23,428 +0.54(+0.72%)
Oct 29, 2003 72.66 75.48 72.20 74.69 119,501 +1.89(+2.60%)
Oct 28, 2003 72.98 73.04 72.30 72.80 36,753 -0.20(-0.28%)
Oct 27, 2003 71.26 73.43 71.09 73.00 73,837 +1.93(+2.72%)
Oct 24, 2003 69.87 71.60 69.64 71.07 74,234 +0.83(+1.19%)
Oct 23, 2003 70.60 71.11 69.65 70.24 40,419 -0.70(-0.98%)
Oct 22, 2003 71.47 73.14 70.07 70.94 166,564 -0.53(-0.74%)
Oct 21, 2003 71.13 71.66 70.20 71.47 35,109 +0.80(+1.14%)
Oct 20, 2003 69.65 70.69 69.27 70.66 70,488 +1.01(+1.46%)
Oct 17, 2003 70.13 70.41 69.62 69.65 55,705 -0.38(-0.54%)
Oct 16, 2003 70.91 71.37 69.76 70.03 78,087 -0.88(-1.24%)
Oct 15, 2003 74.00 74.19 69.51 70.91 190,229 -2.64(-3.59%)
Oct 14, 2003 73.82 74.00 72.99 73.55 44,520 -0.33(-0.45%)
Oct 13, 2003 71.73 74.56 71.73 73.88 125,954 +2.26(+3.16%)
Oct 10, 2003 72.45 72.64 71.24 71.62 44,286 -0.82(-1.13%)
Oct 09, 2003 71.35 75.21 71.29 72.44 171,939 +0.98(+1.38%)
Oct 08, 2003 73.56 74.25 71.45 71.45 117,427 -2.39(-3.24%)
Oct 07, 2003 73.36 74.18 72.81 73.84 67,076 -0.34(-0.46%)
Oct 06, 2003 74.09 74.69 72.66 74.18 101,929 -0.05(-0.06%)
Oct 03, 2003 71.92 74.23 71.92 74.23 87,293 +1.94(+2.68%)
Oct 02, 2003 73.31 73.56 69.95 72.29 254,253 -2.50(-3.34%)
Oct 01, 2003 73.12 75.12 73.12 74.79 86,377 +1.58(+2.16%)
Sep 30, 2003 73.03 73.54 72.06 73.21 100,136 -0.08(-0.10%)
Sep 29, 2003 73.46 74.43 72.08 73.28 89,460 -0.84(-1.13%)
Sep 26, 2003 75.46 75.46 73.18 74.12 85,235 -1.16(-1.54%)
Sep 25, 2003 75.85 76.67 75.00 75.28 90,548 -0.57(-0.75%)
Sep 24, 2003 77.60 78.31 75.79 75.85 108,863 -1.67(-2.16%)
Sep 23, 2003 75.05 77.60 74.78 77.52 202,017 +2.69(+3.59%)
Sep 22, 2003 76.09 76.09 73.78 74.84 114,554 -0.66(-0.88%)
Sep 19, 2003 72.26 76.08 72.26 75.50 199,749 +2.99(+4.12%)
Sep 18, 2003 72.49 72.59 71.32 72.51 39,119 +0.21(+0.29%)
Sep 17, 2003 73.31 73.83 71.77 72.30 106,341 -1.25(-1.70%)
Sep 16, 2003 72.16 74.34 72.16 73.55 113,222 +1.30(+1.80%)
Sep 15, 2003 72.43 73.44 71.85 72.25 63,799 -0.09(-0.13%)
Sep 12, 2003 72.39 72.78 71.65 72.34 144,901 -0.48(-0.67%)
Sep 11, 2003 73.38 73.51 72.63 72.82 28,663 -0.42(-0.57%)
Sep 10, 2003 74.10 74.37 72.83 73.24 134,995 -0.98(-1.33%)
Sep 09, 2003 73.75 74.51 73.66 74.22 75,290 -0.23(-0.31%)
Sep 08, 2003 74.45 75.13 74.30 74.45 86,122 -0.20(-0.26%)
Sep 05, 2003 73.93 74.87 72.38 74.65 281,455 +0.72(+0.97%)
Sep 04, 2003 73.93 74.23 73.66 73.93 66,572 -0.27(-0.36%)
Sep 03, 2003 73.91 74.35 73.91 74.19 107,784 +0.23(+0.32%)
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.