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 )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 23, 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 23, 2024 1.130 1.260 1.110 1.180 24,849 +0.01(+0.85%)
Apr 22, 2024 1.200 1.260 1.150 1.170 12,349 -0.05(-4.10%)
Apr 19, 2024 1.230 1.302 1.210 1.220 4,702 +0.01(+0.83%)
Apr 18, 2024 1.240 1.236 1.210 1.210 1,700 +0.00(+0.00%)
Apr 17, 2024 1.260 1.260 1.180 1.210 19,396 -0.07(-5.47%)
Apr 16, 2024 1.283 1.298 1.230 1.280 8,787 +0.01(+0.79%)
Apr 15, 2024 1.240 1.300 1.240 1.270 7,745 +0.00(+0.00%)
Apr 12, 2024 1.270 1.330 1.254 1.270 5,251 -0.03(-2.31%)
Apr 11, 2024 1.260 1.340 1.260 1.300 7,820 -0.01(-0.76%)
Apr 10, 2024 1.320 1.350 1.300 1.310 4,883 -0.02(-1.50%)
Apr 09, 2024 1.320 1.360 1.310 1.330 12,413 +0.00(+0.00%)
Apr 08, 2024 1.330 1.440 1.310 1.330 8,998 -0.02(-1.48%)
Apr 05, 2024 1.300 1.420 1.300 1.350 10,426 -0.02(-1.46%)
Apr 04, 2024 1.330 1.440 1.260 1.370 77,851 +0.05(+3.79%)
Apr 03, 2024 1.320 1.390 1.320 1.320 39,289 -0.04(-2.94%)
Apr 02, 2024 1.480 1.520 1.300 1.360 85,370 -0.12(-8.11%)
Apr 01, 2024 1.500 1.570 1.470 1.480 79,144 +0.02(+1.37%)
Mar 28, 2024 1.500 1.521 1.460 1.460 55,763 +0.01(+0.69%)
Mar 27, 2024 1.420 1.490 1.420 1.450 17,919 +0.01(+0.69%)
Mar 26, 2024 1.430 1.500 1.411 1.440 38,195 +0.01(+0.70%)
Mar 25, 2024 1.400 1.440 1.351 1.430 17,096 +0.01(+0.70%)
Mar 22, 2024 1.400 1.439 1.340 1.420 35,690 +0.04(+2.90%)
Mar 21, 2024 1.380 1.410 1.360 1.380 10,225 +0.01(+0.73%)
Mar 20, 2024 1.300 1.420 1.300 1.370 14,776 +0.07(+5.38%)
Mar 19, 2024 1.390 1.390 1.300 1.300 15,726 -0.05(-3.70%)
Mar 18, 2024 1.340 1.423 1.340 1.350 5,648 -0.01(-0.74%)
Mar 15, 2024 1.340 1.380 1.310 1.360 31,337 +0.02(+1.49%)
Mar 14, 2024 1.350 1.435 1.300 1.340 25,152 -0.02(-1.47%)
Mar 13, 2024 1.330 1.410 1.300 1.360 38,749 +0.04(+3.03%)
Mar 12, 2024 1.380 1.440 1.320 1.320 18,311 -0.12(-8.33%)
Mar 11, 2024 1.400 1.440 1.400 1.440 11,567 +0.03(+2.13%)
Mar 08, 2024 1.430 1.440 1.372 1.410 14,516 +0.02(+1.44%)
Mar 07, 2024 1.380 1.430 1.370 1.390 28,072 -0.02(-1.42%)
Mar 06, 2024 1.400 1.440 1.400 1.410 13,941 -0.02(-1.40%)
Mar 05, 2024 1.440 1.440 1.370 1.430 12,301 -0.06(-4.03%)
Mar 04, 2024 1.490 1.525 1.431 1.490 16,626 +0.01(+0.68%)
Mar 01, 2024 1.510 1.550 1.480 1.480 5,160 -0.02(-1.33%)
Feb 29, 2024 1.550 1.570 1.460 1.500 31,263 -0.08(-5.06%)
Feb 28, 2024 1.530 1.580 1.530 1.580 11,367 -0.01(-0.63%)
Feb 27, 2024 1.590 1.600 1.540 1.590 15,229 +0.01(+0.63%)
Feb 26, 2024 1.580 1.630 1.510 1.580 32,292 -0.03(-1.86%)
Feb 23, 2024 1.560 1.610 1.560 1.610 10,831 +0.04(+2.55%)
Feb 22, 2024 1.550 1.570 1.513 1.570 5,060 +0.03(+1.62%)
Feb 21, 2024 1.514 1.570 1.510 1.545 22,845 +0.04(+3.00%)
Feb 20, 2024 1.560 1.590 1.500 1.500 23,022 -0.11(-6.83%)
Feb 16, 2024 1.530 1.630 1.530 1.610 49,897 +0.06(+3.87%)
Feb 15, 2024 1.550 1.570 1.500 1.550 30,913 -0.01(-0.64%)
Feb 14, 2024 1.520 1.560 1.490 1.560 20,182 +0.00(+0.00%)
Feb 13, 2024 1.500 1.560 1.495 1.560 15,146 +0.07(+4.70%)
Feb 12, 2024 1.480 1.588 1.450 1.490 56,223 -0.02(-1.32%)
Feb 09, 2024 1.470 1.520 1.470 1.510 17,416 +0.06(+4.14%)
Feb 08, 2024 1.425 1.520 1.425 1.450 27,411 -0.05(-3.33%)
Feb 07, 2024 1.460 1.510 1.460 1.500 4,148 -0.01(-0.66%)
Feb 06, 2024 1.485 1.510 1.470 1.510 2,456 +0.00(+0.00%)
Feb 05, 2024 1.480 1.570 1.440 1.510 2,923 -0.00(-0.33%)
Feb 02, 2024 1.560 1.560 1.350 1.515 39,637 -0.07(-4.11%)
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.