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 )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 24, 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 (%)
Apr 28, 2023 1.570 1.570 1.520 1.530 5,184 -0.02(-1.30%)
Apr 27, 2023 1.530 1.550 1.500 1.550 30,886 +0.04(+2.65%)
Apr 26, 2023 1.580 1.590 1.510 1.510 32,246 -0.06(-3.82%)
Apr 25, 2023 1.630 1.630 1.530 1.570 8,336 -0.04(-2.48%)
Apr 24, 2023 1.590 1.630 1.580 1.610 17,665 +0.02(+1.26%)
Apr 21, 2023 1.610 1.620 1.530 1.590 13,739 +0.01(+0.63%)
Apr 20, 2023 1.560 1.610 1.510 1.580 36,283 -0.06(-3.66%)
Apr 19, 2023 1.620 1.650 1.560 1.640 10,788 +0.00(+0.00%)
Apr 18, 2023 1.660 1.675 1.620 1.640 52,448 -0.05(-2.96%)
Apr 17, 2023 1.710 1.710 1.670 1.690 10,278 -0.02(-1.17%)
Apr 14, 2023 1.780 1.780 1.670 1.710 15,030 -0.01(-0.58%)
Apr 13, 2023 1.780 1.780 1.671 1.720 21,291 -0.03(-1.71%)
Apr 12, 2023 1.780 1.780 1.660 1.750 40,499 -0.03(-1.69%)
Apr 11, 2023 1.790 1.820 1.750 1.780 108,909 +0.03(+1.71%)
Apr 10, 2023 1.770 1.800 1.670 1.750 36,518 -0.02(-1.13%)
Apr 06, 2023 1.767 1.780 1.684 1.770 21,118 -0.01(-0.56%)
Apr 05, 2023 1.710 1.800 1.650 1.780 27,217 +0.04(+2.30%)
Apr 04, 2023 1.780 1.780 1.700 1.740 9,767 +0.00(+0.00%)
Apr 03, 2023 1.800 1.800 1.720 1.740 63,697 +0.00(+0.00%)
Mar 31, 2023 1.770 1.770 1.720 1.740 13,589 +0.03(+1.75%)
Mar 30, 2023 1.700 1.735 1.660 1.710 29,976 +0.11(+6.87%)
Mar 29, 2023 1.680 1.685 1.600 1.600 11,725 -0.04(-2.44%)
Mar 28, 2023 1.660 1.710 1.600 1.640 24,944 -0.04(-2.38%)
Mar 27, 2023 1.650 1.750 1.650 1.680 14,915 +0.00(+0.00%)
Mar 24, 2023 1.580 1.682 1.540 1.680 21,745 +0.05(+2.91%)
Mar 23, 2023 1.670 1.670 1.560 1.633 24,077 +0.00(+0.15%)
Mar 22, 2023 1.620 1.650 1.560 1.630 28,507 +0.03(+1.87%)
Mar 21, 2023 1.530 1.690 1.530 1.600 18,419 +0.08(+5.26%)
Mar 20, 2023 1.530 1.668 1.514 1.520 52,287 -0.03(-1.94%)
Mar 17, 2023 1.530 1.610 1.470 1.550 59,622 -0.05(-3.13%)
Mar 16, 2023 1.470 1.600 1.470 1.600 21,907 +0.08(+5.26%)
Mar 15, 2023 1.530 1.700 1.520 1.520 34,222 -0.05(-3.18%)
Mar 14, 2023 1.660 1.722 1.490 1.570 82,453 -0.09(-5.42%)
Mar 13, 2023 1.710 1.730 1.660 1.660 29,563 -0.10(-5.68%)
Mar 10, 2023 1.770 1.820 1.704 1.760 47,738 -0.05(-3.03%)
Mar 09, 2023 1.830 1.840 1.780 1.815 38,309 +0.03(+1.97%)
Mar 08, 2023 1.730 1.840 1.730 1.780 42,766 -0.02(-1.39%)
Mar 07, 2023 1.790 1.850 1.701 1.805 70,235 +0.02(+1.40%)
Mar 06, 2023 1.790 1.800 1.740 1.780 34,453 +0.00(+0.00%)
Mar 03, 2023 1.800 1.800 1.770 1.780 15,872 +0.00(+0.00%)
Mar 02, 2023 1.780 1.800 1.700 1.780 32,905 -0.02(-1.11%)
Mar 01, 2023 1.780 1.870 1.700 1.800 83,972 -0.03(-1.63%)
Feb 28, 2023 1.640 1.830 1.640 1.830 41,844 +0.10(+5.79%)
Feb 27, 2023 1.720 1.779 1.695 1.730 38,243 -0.04(-2.27%)
Feb 24, 2023 1.601 1.870 1.601 1.770 114,249 +0.10(+5.99%)
Feb 23, 2023 1.700 1.700 1.591 1.670 8,974 +0.06(+3.73%)
Feb 22, 2023 1.620 1.750 1.541 1.610 105,410 -0.02(-1.23%)
Feb 21, 2023 1.560 1.650 1.510 1.630 47,616 -0.01(-0.61%)
Feb 17, 2023 1.510 1.650 1.510 1.640 29,235 +0.08(+4.83%)
Feb 16, 2023 1.640 1.660 1.480 1.565 44,145 -0.03(-1.60%)
Feb 15, 2023 1.560 1.659 1.470 1.590 52,982 +0.03(+1.92%)
Feb 14, 2023 1.510 1.635 1.490 1.560 56,394 +0.00(+0.00%)
Feb 13, 2023 1.570 1.610 1.490 1.560 12,359 +0.03(+1.96%)
Feb 10, 2023 1.610 1.610 1.470 1.530 54,610 -0.07(-4.38%)
Feb 09, 2023 1.650 1.650 1.560 1.600 32,314 -0.03(-1.84%)
Feb 08, 2023 1.690 1.690 1.614 1.630 13,596 -0.05(-2.98%)
Feb 07, 2023 1.770 1.780 1.630 1.680 21,613 -0.11(-6.15%)
Feb 06, 2023 1.780 1.790 1.730 1.790 38,212 +0.04(+2.29%)
Feb 03, 2023 1.740 1.780 1.720 1.750 19,944 +0.04(+2.34%)
Feb 02, 2023 1.700 1.740 1.700 1.710 84,681 +0.05(+3.01%)
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.