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 (%)
Jul 29, 2022 1.800 1.870 1.780 1.850 135,483 +0.07(+3.93%)
Jul 28, 2022 1.700 1.820 1.643 1.780 33,135 +0.01(+0.56%)
Jul 27, 2022 1.770 1.800 1.750 1.770 51,836 +0.01(+0.57%)
Jul 26, 2022 1.770 1.802 1.750 1.760 61,529 -0.03(-1.68%)
Jul 25, 2022 1.770 1.820 1.700 1.790 192,872 +0.03(+1.70%)
Jul 22, 2022 1.700 1.760 1.650 1.760 236,353 +0.07(+4.14%)
Jul 21, 2022 1.610 1.750 1.610 1.690 302,451 +0.07(+4.32%)
Jul 20, 2022 1.590 1.640 1.590 1.620 142,545 +0.01(+0.62%)
Jul 19, 2022 1.610 1.670 1.590 1.610 143,315 +0.00(+0.00%)
Jul 18, 2022 1.550 1.640 1.550 1.610 144,493 +0.00(+0.00%)
Jul 15, 2022 1.570 1.620 1.540 1.610 393,346 +0.02(+1.26%)
Jul 14, 2022 1.650 1.730 1.490 1.590 4,909,362 -0.04(-2.45%)
Jul 13, 2022 1.650 1.720 1.570 1.630 80,076 -0.02(-0.91%)
Jul 12, 2022 1.660 1.740 1.600 1.645 51,081 -0.01(-0.90%)
Jul 11, 2022 1.780 1.790 1.660 1.660 111,194 -0.13(-7.26%)
Jul 08, 2022 1.700 1.840 1.681 1.790 180,435 +0.09(+5.29%)
Jul 07, 2022 1.680 1.760 1.620 1.700 157,706 +0.05(+3.03%)
Jul 06, 2022 1.680 1.690 1.600 1.650 56,217 -0.01(-0.60%)
Jul 05, 2022 1.640 1.670 1.560 1.660 113,356 +0.00(+0.00%)
Jul 01, 2022 1.580 1.690 1.580 1.660 47,591 +0.00(+0.00%)
Jun 30, 2022 1.640 1.660 1.580 1.660 84,564 +0.01(+0.61%)
Jun 29, 2022 1.620 1.670 1.620 1.650 37,692 +0.02(+1.23%)
Jun 28, 2022 1.720 1.750 1.610 1.630 170,781 -0.09(-5.23%)
Jun 27, 2022 1.760 1.790 1.720 1.720 81,200 +0.00(+0.00%)
Jun 24, 2022 1.720 1.810 1.720 1.720 69,445 -0.04(-2.27%)
Jun 23, 2022 1.730 1.790 1.710 1.760 100,160 +0.04(+2.33%)
Jun 22, 2022 1.750 1.825 1.720 1.720 144,568 -0.03(-1.71%)
Jun 21, 2022 1.800 1.850 1.750 1.750 148,809 +0.03(+1.74%)
Jun 17, 2022 1.710 1.785 1.710 1.720 125,577 +0.01(+0.58%)
Jun 16, 2022 1.760 1.810 1.700 1.710 122,846 -0.06(-3.39%)
Jun 15, 2022 1.790 1.890 1.770 1.770 171,485 -0.02(-1.12%)
Jun 14, 2022 1.720 1.848 1.720 1.790 125,961 +0.04(+2.29%)
Jun 13, 2022 1.900 1.910 1.720 1.750 185,012 -0.19(-9.79%)
Jun 10, 2022 1.960 2.020 1.930 1.940 148,221 -0.02(-1.02%)
Jun 09, 2022 2.010 2.100 1.960 1.960 194,840 -0.06(-2.97%)
Jun 08, 2022 1.940 2.090 1.940 2.020 190,192 +0.09(+4.66%)
Jun 07, 2022 1.900 1.995 1.900 1.930 179,365 +0.10(+5.46%)
Jun 06, 2022 2.110 2.110 1.820 1.830 319,800 -0.19(-9.41%)
Jun 03, 2022 2.150 2.150 2.000 2.020 175,607 -0.14(-6.48%)
Jun 02, 2022 2.130 2.210 2.090 2.160 158,733 +0.06(+2.86%)
Jun 01, 2022 2.090 2.150 2.050 2.100 194,002 -0.06(-2.78%)
May 31, 2022 2.080 2.270 2.030 2.160 255,967 +0.00(+0.00%)
May 27, 2022 2.100 2.220 2.080 2.160 234,680 +0.04(+1.89%)
May 26, 2022 2.070 2.200 2.060 2.120 333,396 -0.04(-1.85%)
May 25, 2022 1.960 2.220 1.921 2.160 583,922 +0.17(+8.54%)
May 24, 2022 2.020 2.040 1.820 1.990 261,985 -0.03(-1.49%)
May 23, 2022 1.770 2.040 1.700 2.020 399,994 +0.25(+14.12%)
May 20, 2022 1.660 1.810 1.660 1.770 188,273 +0.05(+2.91%)
May 19, 2022 1.640 1.740 1.640 1.720 85,887 +0.08(+4.88%)
May 18, 2022 1.670 1.724 1.640 1.640 70,849 -0.07(-4.09%)
May 17, 2022 1.740 1.740 1.630 1.710 129,717 +0.06(+3.64%)
May 16, 2022 1.680 1.750 1.615 1.650 90,057 -0.02(-1.20%)
May 13, 2022 1.600 1.690 1.580 1.670 130,488 +0.16(+10.60%)
May 12, 2022 1.470 1.550 1.450 1.510 163,057 +0.03(+2.03%)
May 11, 2022 1.600 1.630 1.450 1.480 296,087 -0.16(-9.76%)
May 10, 2022 1.680 1.715 1.560 1.640 191,895 -0.08(-4.65%)
May 09, 2022 1.840 1.840 1.640 1.720 274,440 -0.13(-7.03%)
May 06, 2022 1.880 1.880 1.810 1.850 126,177 -0.03(-1.60%)
May 05, 2022 1.880 1.890 1.830 1.880 150,124 -0.01(-0.53%)
May 04, 2022 1.860 1.890 1.810 1.890 207,878 +0.05(+2.72%)
May 03, 2022 1.770 1.850 1.760 1.840 140,967 +0.08(+4.55%)
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.