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 -0.060 (-5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 1.150 1.180 1.080 1.140 42,196 -0.06(-5.00%)
Sep 10, 2024 1.170 1.200 1.163 1.200 17,223 +0.03(+2.56%)
Sep 09, 2024 1.190 1.210 1.040 1.170 45,952 -0.02(-1.68%)
Sep 06, 2024 1.210 1.210 1.130 1.190 53,248 -0.02(-1.65%)
Sep 05, 2024 1.219 1.230 1.156 1.210 46,838 -0.02(-1.63%)
Sep 04, 2024 1.250 1.270 1.190 1.230 20,810 -0.02(-1.20%)
Sep 03, 2024 1.240 1.300 1.202 1.245 73,126 -0.03(-2.52%)
Aug 30, 2024 1.300 1.300 1.250 1.277 15,229 -0.03(-2.13%)
Aug 29, 2024 1.297 1.320 1.260 1.305 34,974 -0.01(-0.38%)
Aug 28, 2024 1.290 1.340 1.250 1.310 26,825 -0.03(-2.24%)
Aug 27, 2024 1.300 1.350 1.273 1.340 22,817 +0.09(+7.20%)
Aug 26, 2024 1.230 1.280 1.120 1.250 171,634 +0.03(+2.46%)
Aug 23, 2024 1.220 1.220 1.150 1.220 15,153 +0.00(+0.00%)
Aug 22, 2024 1.180 1.220 1.180 1.220 9,120 +0.01(+0.83%)
Aug 21, 2024 1.170 1.210 1.170 1.210 7,333 +0.01(+0.83%)
Aug 20, 2024 1.315 1.315 1.189 1.200 21,733 -0.15(-11.11%)
Aug 19, 2024 1.240 1.350 1.210 1.350 27,045 +0.14(+11.57%)
Aug 16, 2024 1.260 1.260 1.170 1.210 9,197 +0.04(+3.42%)
Aug 15, 2024 1.150 1.190 1.150 1.170 17,571 -0.02(-1.68%)
Aug 14, 2024 1.210 1.210 1.109 1.190 2,009 -0.01(-0.83%)
Aug 13, 2024 1.130 1.200 1.125 1.200 11,939 +0.03(+2.56%)
Aug 12, 2024 1.120 1.210 1.120 1.170 20,299 +0.05(+4.46%)
Aug 09, 2024 1.170 1.175 1.080 1.120 5,340 -0.07(-5.88%)
Aug 08, 2024 1.130 1.190 1.107 1.190 44,970 +0.02(+2.07%)
Aug 07, 2024 1.120 1.220 1.120 1.166 16,167 +0.05(+4.10%)
Aug 06, 2024 1.090 1.150 1.090 1.120 20,511 -0.03(-2.61%)
Aug 05, 2024 1.050 1.150 1.050 1.150 47,732 -0.07(-5.74%)
Aug 02, 2024 1.220 1.245 1.204 1.220 7,262 -0.07(-5.43%)
Aug 01, 2024 1.440 1.440 1.210 1.290 29,669 +0.02(+1.57%)
Jul 31, 2024 1.280 1.300 1.220 1.270 7,842 +0.04(+3.25%)
Jul 30, 2024 1.370 1.390 1.230 1.230 43,602 -0.11(-8.21%)
Jul 29, 2024 1.240 1.400 1.240 1.340 85,634 +0.08(+6.35%)
Jul 26, 2024 1.220 1.270 1.200 1.260 7,406 +0.04(+3.28%)
Jul 25, 2024 1.220 1.220 1.170 1.220 6,557 +0.00(+0.00%)
Jul 24, 2024 1.180 1.220 1.140 1.220 31,312 +0.07(+6.55%)
Jul 23, 2024 1.130 1.160 1.130 1.145 11,497 -0.01(-1.29%)
Jul 22, 2024 1.150 1.190 1.095 1.160 16,441 -0.03(-2.52%)
Jul 19, 2024 1.190 1.240 1.180 1.190 5,113 -0.03(-2.46%)
Jul 18, 2024 1.250 1.300 1.191 1.220 16,788 -0.03(-2.40%)
Jul 17, 2024 1.220 1.270 1.220 1.250 13,650 +0.05(+4.17%)
Jul 16, 2024 1.130 1.200 1.115 1.200 44,728 +0.12(+11.02%)
Jul 15, 2024 1.120 1.145 1.081 1.081 7,355 -0.04(-3.47%)
Jul 12, 2024 1.090 1.170 1.080 1.120 13,682 +0.01(+0.88%)
Jul 11, 2024 1.090 1.125 1.060 1.110 9,393 +0.02(+1.83%)
Jul 10, 2024 1.090 1.105 1.060 1.090 10,618 +0.01(+0.93%)
Jul 09, 2024 1.060 1.100 1.060 1.080 20,371 -0.01(-0.92%)
Jul 08, 2024 1.110 1.140 1.084 1.090 11,127 -0.04(-3.54%)
Jul 05, 2024 1.070 1.130 1.030 1.130 13,060 +0.06(+5.61%)
Jul 03, 2024 1.100 1.103 1.060 1.070 13,300 -0.03(-2.73%)
Jul 02, 2024 1.150 1.150 1.094 1.100 16,665 -0.05(-4.35%)
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.