Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grand Canyon Educati (NQ: LOPE )

137.11 -0.24 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 112.77 113.22 111.30 111.81 207,362 -0.28(-0.25%)
May 05, 2023 114.51 114.57 111.61 112.09 259,407 -1.87(-1.64%)
May 04, 2023 115.58 115.89 112.83 113.96 269,384 -1.62(-1.40%)
May 03, 2023 119.70 124.53 115.19 115.58 514,147 -2.39(-2.03%)
May 02, 2023 117.21 118.13 114.84 117.97 312,252 -2.04(-1.70%)
May 01, 2023 118.02 120.93 117.20 120.01 148,198 +1.31(+1.10%)
Apr 28, 2023 115.47 119.15 115.21 118.70 232,518 +3.20(+2.77%)
Apr 27, 2023 115.71 116.58 113.75 115.50 156,960 -0.19(-0.16%)
Apr 26, 2023 115.10 116.30 115.10 115.69 130,605 -0.05(-0.04%)
Apr 25, 2023 115.92 116.62 115.56 115.74 117,702 -0.55(-0.47%)
Apr 24, 2023 117.01 117.16 115.92 116.29 91,869 -0.73(-0.62%)
Apr 21, 2023 117.24 117.37 116.38 117.02 105,013 +0.42(+0.36%)
Apr 20, 2023 116.66 117.80 116.30 116.60 136,927 -0.39(-0.33%)
Apr 19, 2023 117.44 117.80 116.20 116.99 114,237 -0.31(-0.26%)
Apr 18, 2023 119.32 119.66 116.26 117.30 163,033 -1.84(-1.54%)
Apr 17, 2023 119.93 120.80 118.93 119.14 140,313 -0.66(-0.55%)
Apr 14, 2023 119.17 120.48 119.06 119.80 106,034 +0.48(+0.40%)
Apr 13, 2023 117.71 119.81 117.18 119.32 157,428 +1.93(+1.64%)
Apr 12, 2023 116.89 118.52 116.78 117.39 171,237 +1.00(+0.86%)
Apr 11, 2023 114.90 117.90 114.90 116.39 282,080 +1.49(+1.30%)
Apr 10, 2023 114.66 115.46 114.47 114.90 219,231 +0.13(+0.11%)
Apr 06, 2023 115.07 115.59 114.13 114.77 86,410 -0.45(-0.39%)
Apr 05, 2023 113.23 115.35 112.23 115.22 127,956 +1.67(+1.47%)
Apr 04, 2023 115.00 115.05 112.09 113.55 105,110 -1.15(-1.00%)
Apr 03, 2023 113.76 114.76 113.21 114.70 197,454 +0.80(+0.70%)
Mar 31, 2023 113.11 114.55 112.69 113.90 176,272 +1.57(+1.40%)
Mar 30, 2023 111.73 112.57 111.31 112.33 132,681 +0.93(+0.83%)
Mar 29, 2023 111.60 112.15 110.59 111.40 155,383 -0.12(-0.11%)
Mar 28, 2023 112.03 112.83 110.87 111.52 147,265 -0.51(-0.46%)
Mar 27, 2023 110.09 112.57 110.07 112.03 158,291 +2.74(+2.51%)
Mar 24, 2023 107.68 109.36 107.48 109.29 133,542 +1.18(+1.09%)
Mar 23, 2023 108.60 109.30 107.08 108.11 188,472 +0.13(+0.12%)
Mar 22, 2023 110.56 110.89 107.74 107.98 150,000 -2.44(-2.21%)
Mar 21, 2023 110.64 111.41 109.53 110.42 129,437 +0.90(+0.82%)
Mar 20, 2023 109.83 111.47 109.41 109.52 161,311 +0.38(+0.35%)
Mar 17, 2023 110.31 110.67 108.48 109.14 401,204 -1.08(-0.98%)
Mar 16, 2023 107.64 110.59 107.64 110.22 189,850 +1.80(+1.66%)
Mar 15, 2023 106.50 108.95 106.21 108.42 216,126 -0.02(-0.02%)
Mar 14, 2023 108.91 109.39 107.97 108.44 228,177 +1.20(+1.12%)
Mar 13, 2023 107.35 109.38 106.08 107.24 209,493 -1.31(-1.21%)
Mar 10, 2023 108.35 109.89 107.93 108.55 223,451 -0.41(-0.38%)
Mar 09, 2023 110.77 111.08 108.91 108.96 142,418 -1.78(-1.61%)
Mar 08, 2023 112.17 112.90 109.76 110.74 162,580 -1.77(-1.57%)
Mar 07, 2023 111.97 112.81 110.88 112.51 217,907 +0.63(+0.56%)
Mar 06, 2023 113.06 113.86 110.22 111.88 277,045 -1.88(-1.65%)
Mar 03, 2023 114.85 114.95 111.08 113.76 256,267 -1.44(-1.25%)
Mar 02, 2023 112.91 115.87 112.85 115.20 119,550 +1.55(+1.36%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.