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. - Common Stock (NQ: STRN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2022 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 (%)
Apr 29, 2022 1.770 1.790 1.700 1.740 151,522 -0.03(-1.69%)
Apr 28, 2022 1.790 1.791 1.700 1.770 218,260 +0.00(+0.00%)
Apr 27, 2022 1.760 1.840 1.742 1.770 458,493 +0.01(+0.57%)
Apr 26, 2022 1.830 1.870 1.760 1.760 131,258 -0.06(-3.30%)
Apr 25, 2022 1.790 1.848 1.690 1.820 208,938 +0.01(+0.55%)
Apr 22, 2022 1.820 1.930 1.800 1.810 228,261 -0.04(-2.16%)
Apr 21, 2022 1.980 1.990 1.810 1.850 303,254 -0.10(-5.13%)
Apr 20, 2022 2.000 2.029 1.920 1.950 240,623 -0.05(-2.50%)
Apr 19, 2022 1.990 2.080 1.890 2.000 852,984 +0.00(+0.00%)
Apr 18, 2022 1.860 2.000 1.780 2.000 679,118 +0.15(+8.11%)
Apr 14, 2022 1.830 1.870 1.750 1.850 260,803 +0.03(+1.65%)
Apr 13, 2022 1.620 1.870 1.624 1.820 625,219 +0.13(+7.69%)
Apr 12, 2022 1.800 1.810 1.660 1.690 381,274 -0.01(-0.59%)
Apr 11, 2022 1.680 1.770 1.650 1.700 595,818 +0.09(+5.59%)
Apr 08, 2022 1.590 1.640 1.540 1.610 263,852 -0.01(-0.62%)
Apr 07, 2022 1.700 1.710 1.560 1.620 581,642 -0.06(-3.57%)
Apr 06, 2022 1.710 1.770 1.650 1.680 581,936 -0.07(-4.00%)
Apr 05, 2022 1.800 1.840 1.720 1.750 586,651 -0.05(-2.78%)
Apr 04, 2022 1.860 1.888 1.790 1.800 295,999 -0.06(-3.23%)
Apr 01, 2022 1.750 1.870 1.730 1.860 475,576 +0.11(+6.29%)
Mar 31, 2022 1.810 1.848 1.722 1.750 494,893 -0.10(-5.41%)
Mar 30, 2022 1.880 1.910 1.680 1.850 961,084 -0.08(-4.15%)
Mar 29, 2022 1.940 2.013 1.810 1.930 1,265,271 -0.08(-3.98%)
Mar 28, 2022 1.770 2.193 1.680 2.010 4,183,239 +0.34(+20.36%)
Mar 25, 2022 1.790 1.800 1.625 1.670 910,984 -0.14(-7.73%)
Mar 24, 2022 1.690 1.820 1.660 1.810 374,745 +0.11(+6.47%)
Mar 23, 2022 1.690 1.800 1.660 1.700 413,365 +0.03(+1.80%)
Mar 22, 2022 1.680 1.740 1.650 1.670 499,234 -0.03(-1.76%)
Mar 21, 2022 1.700 1.940 1.660 1.700 767,597 -0.01(-0.58%)
Mar 18, 2022 1.790 2.019 1.710 1.710 1,544,613 -0.12(-6.56%)
Mar 17, 2022 1.610 1.850 1.540 1.830 1,602,062 +0.21(+12.96%)
Mar 16, 2022 1.520 1.650 1.500 1.620 243,480 +0.08(+5.19%)
Mar 15, 2022 1.310 1.570 1.310 1.540 802,338 +0.04(+2.67%)
Mar 14, 2022 1.500 1.530 1.470 1.500 202,890 -0.10(-6.25%)
Mar 11, 2022 1.650 1.650 1.490 1.600 370,473 -0.06(-3.61%)
Mar 10, 2022 1.460 1.765 1.460 1.660 1,014,386 +0.19(+12.93%)
Mar 09, 2022 1.470 1.515 1.440 1.470 362,845 -0.04(-2.65%)
Mar 08, 2022 1.370 1.560 1.330 1.510 687,113 +0.04(+2.72%)
Mar 07, 2022 1.570 1.620 1.430 1.470 673,958 -0.16(-9.82%)
Mar 04, 2022 1.510 1.650 1.470 1.630 731,975 +0.08(+5.16%)
Mar 03, 2022 1.570 1.710 1.540 1.550 510,970 -0.05(-3.13%)
Mar 02, 2022 1.620 1.640 1.560 1.600 274,123 -0.02(-1.23%)
Mar 01, 2022 1.680 1.730 1.600 1.620 419,290 -0.09(-5.26%)
Feb 28, 2022 1.790 1.879 1.690 1.710 743,909 -0.14(-7.57%)
Feb 25, 2022 1.730 1.860 1.670 1.850 829,259 +0.13(+7.55%)
Feb 24, 2022 1.710 1.800 1.610 1.720 1,138,068 -0.12(-6.52%)
Feb 23, 2022 1.670 1.910 1.640 1.840 12,635,019 +0.36(+24.32%)
Feb 22, 2022 1.470 1.540 1.397 1.480 513,382 -0.01(-0.67%)
Feb 18, 2022 1.490 0 -0.05(-3.25%)
Feb 17, 2022 1.690 1.719 1.520 1.540 995,743 -0.17(-9.94%)
Feb 16, 2022 1.810 1.850 1.690 1.710 518,237 -0.08(-4.47%)
Feb 15, 2022 1.770 1.880 1.700 1.790 703,665 +0.00(+0.00%)
Feb 14, 2022 1.740 1.840 1.690 1.790 811,357 +0.07(+4.07%)
Feb 11, 2022 2.100 2.110 1.670 1.720 2,030,886 -0.37(-17.70%)
Feb 10, 2022 1.870 2.290 1.860 2.090 4,366,225 +0.21(+11.17%)
Feb 09, 2022 1.780 1.880 1.740 1.880 587,789 +0.13(+7.43%)
Feb 08, 2022 1.830 1.890 1.720 1.750 1,233,947 -0.12(-6.42%)
Feb 07, 2022 1.840 1.940 1.810 1.870 1,099,880 -0.02(-1.06%)
Feb 04, 2022 1.920 1.968 1.890 1.890 495,117 -0.03(-1.56%)
Feb 03, 2022 1.890 1.920 886,492 -0.08(-4.00%)
Feb 02, 2022 2.120 2.120 1.800 2.000 3,889,472 -0.12(-5.66%)
Feb 01, 2022 2.210 2.240 2.070 2.120 1,662,894 -0.06(-2.75%)
Jan 31, 2022 2.140 2.180 1,894,936 +0.01(+0.46%)
Jan 28, 2022 2.160 2.390 2.010 2.170 2,776,866 -0.11(-4.82%)
Jan 27, 2022 3.200 3.350 2.140 2.280 4,017,161 -0.92(-28.75%)
Jan 26, 2022 3.600 3.690 3.150 3.200 2,957,705 -0.21(-6.16%)
Jan 25, 2022 3.410 3.550 3.210 3.410 1,173,605 -0.09(-2.57%)
Jan 24, 2022 3.790 3.900 3.250 3.500 2,160,168 -0.69(-16.47%)
Jan 21, 2022 4.200 4.300 3.910 4.190 2,178,985 -0.21(-4.77%)
Jan 20, 2022 4.820 5.019 4.330 4.400 4,253,959 -0.39(-8.14%)
Jan 19, 2022 4.400 4.930 4.170 4.790 6,076,258 +0.53(+12.44%)
Jan 18, 2022 3.950 4.350 3.910 4.260 2,579,300 +0.21(+5.19%)
Jan 14, 2022 4.050 0 +0.14(+3.58%)
Jan 13, 2022 4.230 4.372 3.820 3.910 1,345,184 -0.37(-8.64%)
Jan 12, 2022 4.080 4.550 4.040 4.280 3,137,946 +0.10(+2.39%)
Jan 11, 2022 4.330 4.530 4.130 4.180 1,527,231 +0.04(+0.97%)
Jan 10, 2022 4.520 4.519 3.780 4.140 4,803,935 -0.53(-11.35%)
Jan 07, 2022 4.950 4.960 4.480 4.670 1,861,757 -0.28(-5.66%)
Jan 06, 2022 5.260 5.289 4.310 4.950 11,053,618 -0.90(-15.38%)
Jan 05, 2022 6.070 6.500 5.800 5.850 2,254,792 -0.26(-4.26%)
Jan 04, 2022 6.150 6.280 5.910 6.110 2,080,729 -0.06(-0.97%)
Jan 03, 2022 6.090 6.400 5.860 6.170 2,879,061 +0.12(+1.98%)
Dec 31, 2021 5.660 6.085 5.660 6.050 2,176,738 +0.40(+7.08%)
Dec 30, 2021 6.100 6.100 5.600 5.650 2,251,508 -0.49(-7.98%)
Dec 29, 2021 5.700 6.150 5.700 6.140 969,776 +0.47(+8.29%)
Dec 28, 2021 5.470 5.720 5.280 5.670 1,212,098 +0.36(+6.78%)
Dec 27, 2021 5.680 5.790 5.250 5.310 1,373,069 -0.61(-10.30%)
Dec 23, 2021 6.240 6.270 5.840 5.920 1,484,180 -0.45(-7.06%)
Dec 22, 2021 5.860 6.440 5.710 6.370 1,249,201 +0.47(+7.97%)
Dec 21, 2021 6.030 6.440 4.920 5.900 3,726,953 -0.15(-2.48%)
Dec 20, 2021 6.320 6.380 5.810 6.050 1,529,975 -0.45(-6.92%)
Dec 17, 2021 5.940 6.990 5.930 6.500 2,719,658 +0.51(+8.51%)
Dec 16, 2021 6.150 6.350 5.910 5.990 958,030 +0.05(+0.84%)
Dec 15, 2021 6.120 6.187 5.640 5.940 1,778,277 -0.33(-5.26%)
Dec 14, 2021 6.010 6.400 5.860 6.270 3,526,414 +0.52(+9.04%)
Dec 13, 2021 5.530 6.070 5.420 5.750 2,452,182 +0.26(+4.74%)
Dec 10, 2021 5.460 5.730 5.251 5.490 2,621,461 +0.18(+3.39%)
Dec 09, 2021 5.450 5.660 5.150 5.310 2,897,386 -0.35(-6.18%)
Dec 08, 2021 4.720 6.100 4.530 5.660 12,646,469 +0.12(+2.17%)
Dec 07, 2021 5.830 6.270 5.280 5.540 23,729,572 +0.33(+6.33%)
Dec 06, 2021 4.710 5.320 4.440 5.210 2,341,280 +0.49(+10.38%)
Dec 03, 2021 4.500 4.900 4.420 4.720 2,037,848 +0.09(+1.94%)
Dec 02, 2021 3.700 4.840 3.650 4.630 3,893,383 +0.73(+18.72%)
Dec 01, 2021 3.700 4.320 3.650 3.900 2,593,975 +0.38(+10.80%)
Nov 30, 2021 3.460 3.570 3.230 3.520 843,239 -0.03(-0.85%)
Nov 29, 2021 3.210 3.790 3.180 3.550 2,787,127 +0.42(+13.42%)
Nov 26, 2021 2.990 3.140 2.830 3.130 329,099 -0.11(-3.40%)
Nov 24, 2021 2.910 3.340 2.880 3.240 808,646 +0.25(+8.36%)
Nov 23, 2021 3.050 3.120 2.730 2.990 1,328,523 -0.05(-1.64%)
Nov 22, 2021 4.190 4.290 2.730 3.040 5,258,043 -1.32(-30.28%)
Nov 19, 2021 4.390 4.605 4.250 4.360 1,142,629 +0.00(+0.00%)
Nov 18, 2021 4.760 4.440 4.110 4.360 3,199,938 -0.48(-9.92%)
Nov 17, 2021 5.370 5.420 4.775 4.840 3,215,573 -0.47(-8.85%)
Nov 16, 2021 5.610 5.729 5.220 5.310 1,823,292 -0.11(-2.03%)
Nov 15, 2021 5.350 5.590 5.100 5.420 2,976,517 -0.33(-5.74%)
Nov 12, 2021 5.570 6.080 5.300 5.750 7,398,578 +0.89(+18.31%)
Nov 11, 2021 4.600 5.120 4.500 4.860 3,432,769 +0.27(+5.88%)
Nov 10, 2021 4.000 4.590 10,553,391 +0.63(+15.91%)
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.