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 )

1.230 +0.070 (+6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2024 1.180 1.260 1.180 1.225 20,015 +0.08(+6.52%)
Apr 29, 2024 1.130 1.195 1.110 1.150 11,804 +0.01(+0.88%)
Apr 26, 2024 1.160 1.170 1.070 1.140 27,332 -0.02(-1.72%)
Apr 25, 2024 1.210 1.230 1.070 1.160 17,561 -0.02(-1.69%)
Apr 24, 2024 1.160 1.230 1.150 1.180 15,494 +0.00(+0.00%)
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%)
Feb 01, 2024 1.530 1.630 1.530 1.580 13,093 +0.05(+3.27%)
Jan 31, 2024 1.490 1.610 1.490 1.530 18,871 -0.10(-6.13%)
Jan 30, 2024 1.640 1.640 1.570 1.630 15,584 +0.11(+7.24%)
Jan 29, 2024 1.600 1.630 1.520 1.520 37,039 -0.09(-5.59%)
Jan 26, 2024 1.670 1.680 1.560 1.610 17,721 -0.04(-2.42%)
Jan 25, 2024 1.540 1.690 1.540 1.650 11,195 +0.05(+3.12%)
Jan 24, 2024 1.510 1.600 1.510 1.600 4,436 +0.04(+2.56%)
Jan 23, 2024 1.520 1.600 1.520 1.560 15,615 +0.02(+1.30%)
Jan 22, 2024 1.480 1.590 1.480 1.540 22,375 +0.04(+2.67%)
Jan 19, 2024 1.430 1.500 1.400 1.500 15,238 +0.05(+3.52%)
Jan 18, 2024 1.515 1.538 1.400 1.449 13,178 -0.08(-5.29%)
Jan 17, 2024 1.530 1.570 1.515 1.530 6,404 -0.06(-3.77%)
Jan 16, 2024 1.610 1.660 1.541 1.590 21,682 +0.03(+1.92%)
Jan 12, 2024 1.580 1.650 1.540 1.560 22,105 -0.06(-3.70%)
Jan 11, 2024 1.740 1.740 1.580 1.620 30,776 -0.12(-6.90%)
Jan 10, 2024 1.670 1.740 1.620 1.740 31,851 +0.07(+4.19%)
Jan 09, 2024 1.650 1.670 1.640 1.670 9,272 +0.00(+0.00%)
Jan 08, 2024 1.670 1.670 1.610 1.670 32,076 +0.04(+2.45%)
Jan 05, 2024 1.610 1.670 1.540 1.630 77,626 +0.06(+3.78%)
Jan 04, 2024 1.500 1.620 1.491 1.571 18,100 +0.07(+4.71%)
Jan 03, 2024 1.460 1.500 1.430 1.500 12,997 +0.04(+2.74%)
Jan 02, 2024 1.490 1.520 1.430 1.460 18,063 -0.02(-1.35%)
Dec 29, 2023 1.510 1.536 1.440 1.480 8,323 -0.03(-1.99%)
Dec 28, 2023 1.520 1.608 1.470 1.510 32,216 -0.05(-3.21%)
Dec 27, 2023 1.530 1.580 1.480 1.560 19,717 +0.00(+0.00%)
Dec 26, 2023 1.570 1.590 1.472 1.560 28,465 -0.04(-2.50%)
Dec 22, 2023 1.530 1.600 1.500 1.600 51,435 +0.07(+4.58%)
Dec 21, 2023 1.420 1.540 1.420 1.530 17,605 +0.09(+6.25%)
Dec 20, 2023 1.380 1.510 1.380 1.440 23,569 -0.02(-1.37%)
Dec 19, 2023 1.530 1.530 1.450 1.460 10,742 +0.00(+0.00%)
Dec 18, 2023 1.502 1.540 1.460 1.460 14,811 -0.05(-3.31%)
Dec 15, 2023 1.430 1.540 1.420 1.510 55,318 +0.12(+8.63%)
Dec 14, 2023 1.360 1.430 1.360 1.390 15,760 +0.02(+1.46%)
Dec 13, 2023 1.410 1.440 1.370 1.370 9,985 -0.01(-0.72%)
Dec 12, 2023 1.460 1.500 1.380 1.380 66,851 -0.11(-7.38%)
Dec 11, 2023 1.490 1.530 1.450 1.490 19,798 -0.03(-1.97%)
Dec 08, 2023 1.420 1.600 1.400 1.520 88,302 -0.01(-0.65%)
Dec 07, 2023 1.460 1.550 1.440 1.530 17,240 +0.04(+2.68%)
Dec 06, 2023 1.410 1.500 1.380 1.490 33,278 +0.10(+7.19%)
Dec 05, 2023 1.490 1.550 1.370 1.390 56,046 -0.13(-8.55%)
Dec 04, 2023 1.500 1.550 1.470 1.520 23,234 +0.04(+2.70%)
Dec 01, 2023 1.360 1.530 1.355 1.480 109,103 +0.14(+10.45%)
Nov 30, 2023 1.310 1.350 1.305 1.340 15,701 +0.00(+0.00%)
Nov 29, 2023 1.304 1.350 1.304 1.340 17,232 +0.01(+0.75%)
Nov 28, 2023 1.280 1.330 1.280 1.330 18,315 +0.08(+6.40%)
Nov 27, 2023 1.230 1.280 1.203 1.250 48,271 -0.03(-2.34%)
Nov 24, 2023 1.240 1.280 1.205 1.280 18,348 +0.04(+3.23%)
Nov 22, 2023 1.200 1.280 1.152 1.240 24,296 -0.02(-1.59%)
Nov 21, 2023 1.240 1.280 1.240 1.260 1,097 -0.01(-0.79%)
Nov 20, 2023 1.286 1.290 1.254 1.270 17,880 +0.00(+0.00%)
Nov 17, 2023 1.290 1.290 1.240 1.270 5,843 +0.01(+0.79%)
Nov 16, 2023 1.280 1.300 1.230 1.260 18,029 -0.01(-0.79%)
Nov 15, 2023 1.250 1.280 1.250 1.270 11,175 +0.03(+2.42%)
Nov 14, 2023 1.210 1.310 1.160 1.240 21,886 +0.03(+2.48%)
Nov 13, 2023 1.230 1.300 1.200 1.210 21,450 -0.03(-2.42%)
Nov 10, 2023 1.210 1.275 1.175 1.240 61,408 -0.02(-1.59%)
Nov 09, 2023 1.310 1.310 1.250 1.260 27,955 -0.04(-3.08%)
Nov 08, 2023 1.250 1.300 1.200 1.300 41,237 +0.02(+1.56%)
Nov 07, 2023 1.170 1.300 1.160 1.280 85,040 +0.07(+5.79%)
Nov 06, 2023 1.110 1.240 1.110 1.210 133,228 +0.23(+23.98%)
Nov 03, 2023 1.000 1.010 0.9720 0.9760 9,512 +0.02(+1.56%)
Nov 02, 2023 0.9900 0.9850 0.9600 0.9610 3,257 +0.00(+0.10%)
Nov 01, 2023 0.9988 1.010 0.9600 0.9600 1,991 +0.00(+0.00%)
Oct 31, 2023 0.9369 0.9703 0.9360 0.9600 9,170 +0.03(+3.08%)
Oct 30, 2023 0.9150 0.9400 0.9130 0.9313 9,473 +0.02(+1.84%)
Oct 27, 2023 0.9200 0.9251 0.9130 0.9145 3,914 -0.02(-1.67%)
Oct 26, 2023 0.9400 0.9400 0.9100 0.9300 27,297 -0.01(-1.05%)
Oct 25, 2023 0.9100 0.9549 0.9100 0.9399 4,674 +0.01(+1.06%)
Oct 24, 2023 0.9200 0.9500 0.9123 0.9300 8,489 -0.02(-2.11%)
Oct 23, 2023 0.9700 0.9852 0.9400 0.9500 11,217 -0.06(-5.94%)
Oct 20, 2023 1.020 1.040 1.010 1.010 6,778 -0.03(-2.88%)
Oct 19, 2023 1.070 1.110 0.9600 1.040 36,994 -0.07(-6.31%)
Oct 18, 2023 1.137 1.137 1.030 1.110 9,587 +0.05(+4.72%)
Oct 17, 2023 1.060 1.110 1.040 1.060 20,262 -0.00(-0.09%)
Oct 16, 2023 1.042 1.130 1.040 1.061 19,394 +0.00(+0.09%)
Oct 13, 2023 1.090 1.120 1.040 1.060 31,796 -0.03(-2.75%)
Oct 12, 2023 1.110 1.130 1.070 1.090 10,043 -0.04(-3.54%)
Oct 11, 2023 1.120 1.160 1.123 1.130 7,619 -0.03(-2.59%)
Oct 10, 2023 1.120 1.200 1.080 1.160 11,887 +0.01(+0.87%)
Oct 09, 2023 1.160 1.160 1.131 1.150 30,024 -0.02(-1.71%)
Oct 06, 2023 1.170 1.184 1.160 1.170 10,654 -0.01(-0.85%)
Oct 05, 2023 1.190 1.240 1.180 1.180 16,720 -0.04(-3.54%)
Oct 04, 2023 1.210 1.255 1.190 1.223 8,370 +0.00(+0.27%)
Oct 03, 2023 1.230 1.235 1.205 1.220 17,988 +0.00(+0.00%)
Oct 02, 2023 1.240 1.240 1.198 1.220 5,915 -0.03(-2.50%)
Sep 29, 2023 1.200 1.280 1.180 1.251 6,911 +0.01(+0.91%)
Sep 28, 2023 1.240 1.290 1.170 1.240 23,273 -0.01(-0.80%)
Sep 27, 2023 1.250 1.310 1.250 1.250 12,107 -0.04(-3.10%)
Sep 26, 2023 1.250 1.300 1.160 1.290 35,565 +0.04(+3.20%)
Sep 25, 2023 1.320 1.280 1.224 1.250 6,589 -0.06(-4.58%)
Sep 22, 2023 1.310 1.320 1.310 1.310 5,390 -0.03(-2.24%)
Sep 21, 2023 1.380 1.380 1.310 1.340 21,019 +0.00(+0.00%)
Sep 20, 2023 1.310 1.370 1.310 1.340 19,942 +0.01(+0.75%)
Sep 19, 2023 1.300 1.340 1.300 1.330 4,078 +0.03(+1.99%)
Sep 18, 2023 1.310 1.340 1.300 1.304 5,783 -0.11(-7.52%)
Sep 15, 2023 1.440 1.440 1.305 1.410 28,737 +0.07(+5.22%)
Sep 14, 2023 1.320 1.360 1.306 1.340 7,668 +0.01(+0.75%)
Sep 13, 2023 1.310 1.350 1.281 1.330 9,451 -0.02(-1.48%)
Sep 12, 2023 1.270 1.480 1.270 1.350 55,054 +0.14(+11.57%)
Sep 11, 2023 1.300 1.297 1.210 1.210 6,296 -0.03(-2.42%)
Sep 08, 2023 1.211 1.250 1.211 1.240 2,562 -0.02(-1.59%)
Sep 07, 2023 1.250 1.260 1.240 1.260 2,755 -0.01(-0.79%)
Sep 06, 2023 1.210 1.280 1.200 1.270 20,470 +0.07(+5.84%)
Sep 05, 2023 1.140 1.260 1.140 1.200 17,447 +0.07(+6.19%)
Sep 01, 2023 1.170 1.210 1.130 1.130 17,138 -0.03(-2.59%)
Aug 31, 2023 1.120 1.250 1.120 1.160 25,882 +0.00(+0.00%)
Aug 30, 2023 1.075 1.160 1.075 1.160 3,873 -0.01(-0.85%)
Aug 29, 2023 1.200 1.240 1.110 1.170 51,902 -0.07(-5.99%)
Aug 28, 2023 1.300 1.300 1.040 1.244 104,387 -0.07(-4.99%)
Aug 25, 2023 1.270 1.320 1.250 1.310 2,621 +0.02(+1.54%)
Aug 24, 2023 1.280 1.310 1.279 1.290 2,842 +0.00(+0.00%)
Aug 23, 2023 1.249 1.300 1.248 1.290 46,145 +0.06(+4.88%)
Aug 22, 2023 1.290 1.290 1.200 1.230 12,536 +0.01(+0.82%)
Aug 21, 2023 1.246 1.246 1.220 1.220 12,666 -0.02(-1.61%)
Aug 18, 2023 1.260 1.290 1.230 1.240 12,401 -0.08(-6.06%)
Aug 17, 2023 1.260 1.320 1.260 1.320 7,946 +0.03(+2.33%)
Aug 16, 2023 1.280 1.310 1.260 1.290 32,428 +0.01(+0.78%)
Aug 15, 2023 1.300 1.320 1.270 1.280 5,368 -0.01(-0.78%)
Aug 14, 2023 1.290 1.320 1.270 1.290 2,455 -0.01(-0.77%)
Aug 11, 2023 1.290 1.320 1.290 1.300 9,946 +0.00(+0.00%)
Aug 10, 2023 1.300 1.320 1.270 1.300 3,438 +0.02(+1.56%)
Aug 09, 2023 1.300 1.320 1.270 1.280 9,092 -0.02(-1.46%)
Aug 08, 2023 1.350 1.350 1.270 1.299 34,941 +0.02(+1.48%)
Aug 07, 2023 1.310 1.350 1.280 1.280 16,873 -0.05(-3.76%)
Aug 04, 2023 1.330 1.330 1.318 1.330 2,405 +0.01(+0.76%)
Aug 03, 2023 1.330 1.350 1.320 1.320 2,739 +0.00(+0.00%)
Aug 02, 2023 1.320 1.340 1.300 1.320 7,494 -0.00(-0.23%)
Aug 01, 2023 1.340 1.360 1.320 1.323 6,592 -0.01(-0.53%)
Jul 31, 2023 1.340 1.374 1.330 1.330 2,833 +0.00(+0.00%)
Jul 28, 2023 1.340 1.383 1.320 1.330 7,602 -0.02(-1.48%)
Jul 27, 2023 1.350 1.360 1.340 1.350 10,130 -0.02(-1.46%)
Jul 26, 2023 1.418 1.418 1.340 1.370 7,412 +0.00(+0.00%)
Jul 25, 2023 1.320 1.395 1.320 1.370 4,392 +0.01(+0.74%)
Jul 24, 2023 1.330 1.485 1.330 1.360 21,344 -0.01(-0.73%)
Jul 21, 2023 1.470 1.470 1.370 1.370 5,579 -0.03(-2.44%)
Jul 20, 2023 1.440 1.485 1.350 1.404 8,865 -0.05(-3.15%)
Jul 19, 2023 1.450 1.450 1.350 1.450 5,579 +0.04(+3.10%)
Jul 18, 2023 1.433 1.450 1.320 1.406 31,472 +0.01(+0.64%)
Jul 17, 2023 1.350 1.490 1.350 1.397 10,968 -0.00(-0.19%)
Jul 14, 2023 1.440 1.450 1.360 1.400 9,797 -0.08(-5.41%)
Jul 13, 2023 1.530 1.530 1.410 1.480 21,102 +0.00(+0.00%)
Jul 12, 2023 1.460 1.560 1.448 1.480 4,540 -0.02(-1.17%)
Jul 11, 2023 1.470 1.540 1.450 1.498 4,406 +0.03(+1.87%)
Jul 10, 2023 1.540 1.560 1.468 1.470 13,659 -0.09(-5.77%)
Jul 07, 2023 1.510 1.560 1.500 1.560 5,163 +0.06(+3.99%)
Jul 06, 2023 1.560 1.560 1.500 1.500 9,015 -0.04(-2.59%)
Jul 05, 2023 1.490 1.599 1.490 1.540 38,250 +0.09(+6.21%)
Jul 03, 2023 1.460 1.475 1.430 1.450 8,923 -0.06(-3.97%)
Jun 30, 2023 1.480 1.520 1.480 1.510 14,421 +0.00(+0.00%)
Jun 29, 2023 1.475 1.520 1.460 1.510 24,128 +0.06(+4.14%)
Jun 28, 2023 1.440 1.490 1.440 1.450 4,544 +0.02(+1.31%)
Jun 27, 2023 1.430 1.510 1.408 1.431 19,272 -0.01(-0.61%)
Jun 26, 2023 1.450 1.450 1.400 1.440 4,596 +0.01(+0.70%)
Jun 23, 2023 1.440 1.510 1.410 1.430 21,627 -0.01(-0.35%)
Jun 22, 2023 1.480 1.480 1.435 1.435 1,631 -0.02(-1.71%)
Jun 21, 2023 1.520 1.520 1.450 1.460 3,584 -0.05(-3.31%)
Jun 20, 2023 1.475 1.510 1.461 1.510 11,759 -0.02(-1.31%)
Jun 16, 2023 1.380 1.530 1.380 1.530 47,862 +0.16(+11.68%)
Jun 15, 2023 1.470 1.490 1.320 1.370 47,162 -0.11(-7.43%)
May 08, 2023 1.470 1.525 1.460 1.480 3,556 +0.00(+0.00%)
May 05, 2023 1.510 1.590 1.441 1.480 21,786 -0.04(-2.63%)
May 04, 2023 1.470 1.580 1.460 1.520 34,582 +0.01(+0.66%)
May 03, 2023 1.520 1.620 1.480 1.510 30,758 +0.00(+0.00%)
May 02, 2023 1.530 1.600 1.360 1.510 46,959 -0.05(-3.21%)
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.