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

Stran & Company Inc (NQ: SWAG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 30, 2022 1.180 1.300 1.150 1.260 80,156 +0.02(+1.62%)
Dec 29, 2022 1.220 1.320 1.220 1.240 56,041 -0.02(-1.59%)
Dec 28, 2022 1.220 1.310 1.220 1.260 35,840 +0.00(+0.00%)
Dec 27, 2022 1.300 1.340 1.180 1.260 82,290 -0.08(-5.97%)
Dec 23, 2022 1.300 1.380 1.290 1.340 11,773 +0.01(+0.75%)
Dec 22, 2022 1.307 1.363 1.275 1.330 37,497 -0.03(-2.21%)
Dec 21, 2022 1.400 1.400 1.265 1.360 48,471 +0.00(+0.00%)
Dec 20, 2022 1.400 1.400 1.260 1.360 48,104 -0.02(-1.45%)
Dec 19, 2022 1.270 1.460 1.250 1.380 54,789 +0.00(+0.00%)
Dec 16, 2022 1.280 1.380 1.250 1.380 121,270 -8.35(-85.82%)
Aug 29, 2022 9.730 0 +0.63(+6.92%)
Aug 26, 2022 8.900 9.760 8.500 9.100 17,554 +0.11(+1.22%)
Aug 25, 2022 10.10 10.10 8.650 8.990 51,553 -1.06(-10.59%)
Aug 24, 2022 10.18 11.01 9.640 10.05 268,571 -0.12(-1.23%)
Aug 23, 2022 10.10 10.38 10.01 10.18 585,402 +0.00(+0.00%)
Aug 22, 2022 10.58 10.94 10.14 10.18 1,226,794 +0.04(+0.39%)
Aug 19, 2022 10.81 10.81 10.09 10.14 3,853,931 -0.16(-1.55%)
Aug 18, 2022 10.03 11.51 10.00 10.30 59,485 +0.50(+5.10%)
Aug 17, 2022 9.900 10.12 9.740 9.800 13,069 -0.37(-3.64%)
Aug 16, 2022 10.12 10.20 10.12 10.17 65,001 +0.02(+0.20%)
Aug 15, 2022 10.16 10.16 10.14 10.15 46,520 -0.01(-0.10%)
Aug 12, 2022 10.16 10.16 10.16 10.16 117 +0.03(+0.30%)
Aug 11, 2022 10.13 10.13 10.13 10.13 965 +0.00(+0.00%)
Aug 10, 2022 10.13 10.13 10.13 10.13 722 -0.01(-0.10%)
Aug 09, 2022 10.13 10.14 10.13 10.14 297,599 +0.01(+0.10%)
Aug 08, 2022 10.13 10.13 10.13 10.13 271 +0.00(+0.00%)
Aug 05, 2022 10.13 10.13 10.13 10.13 304,014 +0.01(+0.10%)
Aug 04, 2022 10.12 10.13 10.12 10.12 306,600 -0.00(-0.02%)
Aug 03, 2022 10.12 10.13 10.12 10.12 1,078,549 +0.00(+0.02%)
Aug 02, 2022 10.12 10.12 10.12 10.12 43,836 -0.01(-0.05%)
Aug 01, 2022 10.12 10.12 10.12 10.12 1,679 -0.01(-0.05%)
Jul 29, 2022 10.12 10.13 10.12 10.13 205,064 +0.01(+0.10%)
Jul 28, 2022 10.10 10.12 10.10 10.12 100,435 +0.02(+0.20%)
Jul 27, 2022 10.09 10.10 10.09 10.10 21,872 +0.04(+0.45%)
Jul 26, 2022 10.04 10.05 10.04 10.05 2,110 +0.03(+0.25%)
Jul 25, 2022 10.03 10.03 10.03 10.03 1,118 -0.01(-0.10%)
Jul 22, 2022 10.04 10.04 10.04 10.04 1,298 -0.02(-0.20%)
Jul 19, 2022 10.06 0 +0.03(+0.25%)
Jul 18, 2022 10.03 10.04 10.02 10.04 77,052 +0.01(+0.10%)
Jul 13, 2022 10.03 0 +0.03(+0.25%)
Jul 11, 2022 10.00 0 +0.00(+0.00%)
Jul 08, 2022 10.01 10.01 10.00 10.00 378 +0.00(+0.00%)
Jun 30, 2022 10.00 1 -0.01(-0.10%)
Jun 27, 2022 10.01 1 +0.00(+0.00%)
Jun 23, 2022 10.01 6 +0.00(+0.00%)
Jun 17, 2022 10.01 618 +0.00(+0.00%)
Jun 16, 2022 10.01 10.01 10.01 10.01 10,598 +0.01(+0.10%)
Jun 14, 2022 10.00 2 +0.00(+0.00%)
Jun 13, 2022 10.01 10.01 10.00 10.00 9,335 -0.02(-0.20%)
Jun 10, 2022 10.02 10.02 10.02 10.02 867 +0.01(+0.10%)
Jun 09, 2022 10.00 10.02 10.00 10.01 41,443 -0.01(-0.10%)
Jun 08, 2022 10.02 10.02 10.02 10.02 301 +0.00(+0.00%)
Jun 06, 2022 10.02 51 +0.01(+0.10%)
Jun 03, 2022 10.00 10.01 10.00 10.01 5,301 +0.00(+0.00%)
Jun 02, 2022 10.01 10.01 10.01 10.01 50,845 +0.00(+0.00%)
Jun 01, 2022 10.03 10.04 10.01 10.01 92,587 +0.00(+0.00%)
May 31, 2022 10.01 10.01 10.00 10.01 1,581 -0.02(-0.20%)
May 26, 2022 10.03 71 +0.03(+0.30%)
May 24, 2022 10.00 1,436 +0.00(+0.00%)
May 23, 2022 10.00 10.00 10.00 10.00 1,754 -0.01(-0.10%)
May 20, 2022 9.990 10.01 9.990 10.01 10,966 +0.01(+0.10%)
May 19, 2022 10.00 10.01 10.00 10.00 115,035 +0.00(+0.00%)
May 18, 2022 9.990 10.00 9.990 10.00 2,677 +0.00(+0.00%)
May 17, 2022 9.990 10.00 9.990 10.00 151,996 +0.00(+0.00%)
May 16, 2022 10.00 10.00 10.00 10.00 1,806 +0.00(+0.00%)
May 13, 2022 10.00 10.00 10.00 10.00 123,161 +0.02(+0.20%)
May 12, 2022 9.990 9.990 9.980 9.980 151,459 -0.02(-0.20%)
May 11, 2022 10.00 10.00 9.995 10.00 118,491 -0.01(-0.10%)
May 10, 2022 9.990 10.02 9.990 10.01 80,089 +0.00(+0.00%)
May 09, 2022 10.04 10.04 10.01 10.01 1,494 +0.00(+0.00%)
May 05, 2022 10.01 0 -0.03(-0.30%)
May 04, 2022 10.01 10.04 10.01 10.04 112,727 +0.00(+0.00%)
May 02, 2022 10.04 28 +0.03(+0.30%)
Apr 29, 2022 10.02 10.02 10.01 10.01 8,233 +0.00(+0.00%)
Apr 28, 2022 10.01 10.01 10.01 10.01 18,075 +0.00(+0.00%)
Apr 27, 2022 10.03 10.03 10.01 10.01 91,931 -0.01(-0.10%)
Apr 26, 2022 10.04 10.04 10.02 10.02 9,517 +0.00(+0.00%)
Apr 25, 2022 10.02 10.02 10.02 10.02 6,784 +0.00(+0.00%)
Apr 22, 2022 10.01 10.02 10.01 10.02 142,633 +0.01(+0.10%)
Apr 21, 2022 10.02 10.03 10.01 10.01 968,277 -0.01(-0.10%)
Apr 20, 2022 10.03 10.03 10.01 10.02 159,754 +0.02(+0.20%)
Apr 19, 2022 10.01 10.03 9.990 10.00 79,592 +0.01(+0.07%)
Apr 18, 2022 10.00 10.00 9.993 9.993 375,626 +0.01(+0.13%)
Apr 14, 2022 10.00 10.00 9.980 9.980 182,533 -0.01(-0.10%)
Apr 13, 2022 10.00 10.00 9.990 9.990 46,389 -0.01(-0.10%)
Apr 12, 2022 10.00 10.00 9.985 10.00 5,044 +0.01(+0.10%)
Apr 11, 2022 9.990 9.990 9.980 9.990 1,350 -0.01(-0.06%)
Apr 08, 2022 9.990 9.998 9.990 9.996 3,159 -0.00(-0.03%)
Apr 07, 2022 9.999 9.999 9.999 9.999 781 +0.01(+0.09%)
Apr 06, 2022 9.990 9.990 9.990 9.990 3,514 -0.02(-0.20%)
Apr 04, 2022 10.01 6 +0.02(+0.20%)
Apr 01, 2022 9.990 9.990 9.990 9.990 111,689 +0.02(+0.15%)
Mar 31, 2022 10.01 10.01 9.975 9.975 297,824 -0.02(-0.15%)
Mar 30, 2022 9.980 9.990 9.980 9.990 4,585 +0.00(+0.00%)
Mar 29, 2022 10.00 10.01 9.980 9.990 44,821 -0.02(-0.15%)
Mar 25, 2022 10.01 32 +0.02(+0.20%)
Mar 24, 2022 9.980 9.985 9.980 9.985 7,667 -0.02(-0.15%)
Mar 23, 2022 10.00 10.00 10.00 10.00 2,094 -0.01(-0.05%)
Mar 22, 2022 10.01 10.01 9.980 10.01 15,498 +0.04(+0.35%)
Mar 21, 2022 9.970 9.970 9.970 9.970 3,120 +0.00(+0.00%)
Mar 16, 2022 9.970 2 -0.01(-0.10%)
Mar 14, 2022 9.980 1 +0.01(+0.10%)
Mar 11, 2022 9.970 9.970 9.960 9.970 105,380 +0.01(+0.05%)
Mar 10, 2022 9.970 9.970 9.965 9.965 524,994 -0.01(-0.05%)
Mar 09, 2022 9.970 9.970 9.970 9.970 203,213 +0.00(+0.00%)
Mar 08, 2022 9.960 9.970 9.960 9.970 12,228 +0.00(+0.00%)
Mar 07, 2022 9.970 9.970 9.970 9.970 337,862 +0.00(+0.00%)
Mar 04, 2022 10.01 10.01 9.970 9.970 4,876 +0.02(+0.20%)
Mar 03, 2022 9.965 9.965 9.940 9.950 5,073 -0.02(-0.20%)
Mar 02, 2022 9.970 9.970 9.970 9.970 1,132 +0.02(+0.20%)
Mar 01, 2022 9.930 9.950 9.930 9.950 50,279 +0.01(+0.10%)
Feb 28, 2022 9.940 9.950 9.940 9.940 58,015 -0.01(-0.10%)
Feb 25, 2022 9.950 9.950 9.950 9.950 20,426 +0.01(+0.10%)
Feb 24, 2022 9.940 9.940 9.940 9.940 1,665 -0.02(-0.20%)
Feb 23, 2022 9.950 9.960 9.950 9.960 4,905 +0.01(+0.10%)
Feb 22, 2022 9.950 9.950 9.930 9.950 2,307 +0.01(+0.10%)
Feb 18, 2022 9.940 0 +0.01(+0.10%)
Feb 17, 2022 9.932 9.932 9.930 9.930 1,199 -0.01(-0.10%)
Feb 16, 2022 9.940 9.940 9.930 9.940 49,267 +0.01(+0.10%)
Feb 15, 2022 9.930 9.950 9.920 9.930 1,086,160 +0.05(+0.51%)
Feb 14, 2022 9.870 9.880 9.870 9.880 18,995 +0.03(+0.30%)
Feb 11, 2022 9.870 9.870 9.850 9.850 3,674 -0.05(-0.51%)
Feb 08, 2022 9.900 6 +0.03(+0.30%)
Feb 04, 2022 9.870 57 +0.00(+0.00%)
Feb 02, 2022 9.890 9.890 9.870 9.870 2,186 -0.01(-0.10%)
Feb 01, 2022 9.870 9.890 9.870 9.880 18,346 +0.00(+0.03%)
Jan 31, 2022 9.870 9.880 9.870 9.877 15,947 +0.02(+0.18%)
Jan 28, 2022 9.860 9.860 9.860 9.860 683 +0.00(+0.00%)
Jan 27, 2022 9.860 9.860 9.860 9.860 232 +0.01(+0.10%)
Jan 26, 2022 9.850 9.850 9.850 9.850 1,797 -0.01(-0.10%)
Jan 25, 2022 9.860 9.860 9.860 9.860 2,751 +0.00(+0.00%)
Jan 24, 2022 9.830 9.860 9.830 9.860 2,652 +0.01(+0.10%)
Jan 20, 2022 9.850 95 +0.00(+0.00%)
Jan 19, 2022 9.850 9.850 9.850 9.850 186 +0.00(+0.00%)
Jan 18, 2022 9.850 9.850 9.850 9.850 12,040 -0.01(-0.10%)
Jan 13, 2022 9.860 0 -0.01(-0.10%)
Jan 12, 2022 9.860 9.870 9.850 9.870 76,577 +0.03(+0.30%)
Jan 11, 2022 9.850 9.860 9.830 9.840 20,227 -0.02(-0.20%)
Jan 10, 2022 9.860 9.860 9.860 9.860 409,263 -0.04(-0.40%)
Jan 07, 2022 9.860 9.900 9.860 9.900 1,867 +0.06(+0.61%)
Jan 05, 2022 9.840 9.840 9.840 333 +0.01(+0.10%)
Jan 04, 2022 9.840 9.850 9.830 9.830 10,600 +0.01(+0.10%)
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.