Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stran & Company Inc (NQ: SWAG )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 1.160 1.160 1.140 1.140 4,507 +0.00(+0.00%)
May 30, 2024 1.120 1.153 1.120 1.140 8,061 -0.01(-0.87%)
May 29, 2024 1.141 1.190 1.105 1.150 17,425 +0.02(+1.77%)
May 28, 2024 1.150 1.180 1.130 1.130 8,821 +0.01(+0.89%)
May 24, 2024 1.130 1.160 1.120 1.120 22,742 -0.01(-0.88%)
May 23, 2024 1.140 1.170 1.130 1.130 7,734 +0.00(+0.00%)
May 22, 2024 1.220 1.220 1.110 1.130 35,250 -0.02(-1.74%)
May 21, 2024 1.200 1.209 1.150 1.150 4,893 +0.00(+0.00%)
May 20, 2024 1.180 1.230 1.150 1.150 14,676 -0.03(-2.54%)
May 17, 2024 1.140 1.200 1.140 1.180 26,622 -0.05(-4.14%)
May 16, 2024 1.270 1.270 1.141 1.231 6,155 -0.03(-2.69%)
May 15, 2024 1.260 1.370 1.140 1.265 6,684 -0.03(-1.94%)
May 14, 2024 1.310 1.315 1.245 1.290 19,933 -0.06(-4.44%)
May 13, 2024 1.280 1.360 1.280 1.350 15,517 +0.07(+5.47%)
May 10, 2024 1.280 1.310 1.265 1.280 5,118 +0.04(+3.23%)
May 09, 2024 1.280 1.290 1.240 1.240 4,308 -0.03(-2.36%)
May 08, 2024 1.300 1.365 1.240 1.270 11,903 -0.02(-1.55%)
May 07, 2024 1.340 1.430 1.270 1.290 15,030 +0.06(+4.88%)
May 06, 2024 1.190 1.330 1.190 1.230 24,757 +0.00(+0.00%)
May 03, 2024 1.200 1.320 1.200 1.230 13,458 +0.07(+6.03%)
May 02, 2024 1.200 1.200 1.160 1.160 6,726 -0.04(-3.33%)
May 01, 2024 1.240 1.240 1.180 1.200 1,931 -0.03(-2.05%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.