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

Streamline Health So (NQ: STRM )

0.3900 -0.0100 (-2.50%)
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 (%)
Jan 31, 2020 1.100 1.150 1.090 1.100 45,600 -0.05(-4.35%)
Jan 30, 2020 1.140 1.160 1.100 1.150 23,472 +0.01(+0.88%)
Jan 29, 2020 1.140 1.170 1.100 1.140 49,637 +0.01(+0.71%)
Jan 28, 2020 1.150 1.206 1.120 1.132 66,621 -0.04(-3.25%)
Jan 27, 2020 1.200 1.221 1.170 1.170 45,179 -0.04(-2.90%)
Jan 24, 2020 1.200 1.240 1.180 1.205 54,200 -0.00(-0.41%)
Jan 23, 2020 1.230 1.250 1.200 1.210 112,793 -0.04(-3.20%)
Jan 22, 2020 1.280 1.280 1.230 1.250 96,082 -0.06(-4.58%)
Jan 21, 2020 1.240 1.370 1.240 1.310 107,263 +0.04(+3.15%)
Jan 17, 2020 1.280 1.289 1.240 1.270 102,000 +0.01(+0.79%)
Jan 16, 2020 1.263 1.350 1.200 1.260 49,798 -0.01(-0.79%)
Jan 15, 2020 1.320 1.320 1.250 1.270 89,776 -0.02(-1.55%)
Jan 14, 2020 1.360 1.390 1.280 1.290 90,369 -0.06(-4.44%)
Jan 13, 2020 1.450 1.451 1.350 1.350 39,834 -0.10(-6.90%)
Jan 10, 2020 1.350 1.483 1.350 1.450 36,800 +0.03(+2.11%)
Jan 09, 2020 1.380 1.450 1.220 1.420 184,411 +0.01(+0.71%)
Jan 08, 2020 1.340 1.440 1.340 1.410 87,320 +0.03(+2.17%)
Jan 07, 2020 1.310 1.380 1.290 1.380 29,992 +0.10(+7.81%)
Jan 06, 2020 1.290 1.360 1.270 1.280 63,660 -0.11(-7.91%)
Jan 03, 2020 1.390 1.450 1.370 1.390 12,000 +0.00(+0.36%)
Jan 02, 2020 1.350 1.395 1.280 1.385 40,328 -0.00(-0.36%)
Dec 31, 2019 1.330 1.390 1.271 1.390 58,500 +0.04(+2.96%)
Dec 30, 2019 1.370 1.370 1.330 1.350 33,313 -0.02(-1.46%)
Dec 27, 2019 1.380 1.425 1.330 1.370 28,900 +0.02(+1.48%)
Dec 26, 2019 1.330 1.370 1.330 1.350 25,519 +0.05(+3.85%)
Dec 24, 2019 1.261 1.311 1.261 1.300 11,900 +0.02(+1.17%)
Dec 23, 2019 1.250 1.300 1.220 1.285 63,881 +0.03(+2.80%)
Dec 20, 2019 1.230 1.260 1.220 1.250 122,000 +0.02(+1.63%)
Dec 19, 2019 1.260 1.390 1.230 1.230 105,744 -0.07(-5.38%)
Dec 18, 2019 1.200 1.640 1.200 1.300 618,470 +0.13(+11.11%)
Dec 17, 2019 1.140 1.200 1.140 1.170 36,120 +0.00(+0.00%)
Dec 16, 2019 1.190 1.202 1.120 1.170 41,600 -0.01(-0.85%)
Dec 13, 2019 1.220 1.290 1.120 1.180 44,400 -0.02(-1.67%)
Dec 12, 2019 1.170 1.200 1.130 1.200 61,272 +0.05(+4.35%)
Dec 11, 2019 1.230 1.230 1.150 1.150 46,532 -0.04(-3.36%)
Dec 10, 2019 1.252 1.294 1.190 1.190 76,968 -0.06(-4.80%)
Dec 09, 2019 1.200 1.394 1.200 1.250 19,451 +0.02(+1.31%)
Dec 06, 2019 1.260 1.300 1.220 1.234 61,200 -0.05(-3.61%)
Dec 05, 2019 1.230 1.320 1.230 1.280 6,766 +0.05(+4.23%)
Dec 04, 2019 1.225 1.280 1.170 1.228 97,629 +0.06(+4.96%)
Dec 03, 2019 1.250 1.380 1.170 1.170 34,622 -0.11(-8.59%)
Dec 02, 2019 1.280 1.280 1.225 1.280 24,321 +0.03(+2.40%)
Nov 29, 2019 1.220 1.270 1.220 1.250 36,300 +0.01(+1.21%)
Nov 27, 2019 1.220 1.250 1.220 1.235 6,600 +0.00(+0.00%)
Nov 26, 2019 1.220 1.250 1.220 1.235 12,198 -0.04(-3.52%)
Nov 25, 2019 1.290 1.315 1.220 1.280 69,875 -0.01(-0.78%)
Nov 22, 2019 1.280 1.430 1.240 1.290 33,800 -0.02(-1.53%)
Nov 21, 2019 1.320 1.320 1.260 1.310 30,574 +0.06(+4.80%)
Nov 20, 2019 1.185 1.310 1.185 1.250 21,073 +0.08(+6.84%)
Nov 19, 2019 1.340 1.340 1.160 1.170 47,753 -0.13(-10.00%)
Nov 18, 2019 1.310 1.370 1.250 1.300 6,559 -0.07(-4.82%)
Nov 15, 2019 1.443 1.443 1.330 1.366 10,400 -0.03(-2.44%)
Nov 14, 2019 1.330 1.400 1.310 1.400 3,712 +0.10(+7.69%)
Nov 13, 2019 1.330 1.330 1.300 1.300 1,618 -0.02(-1.52%)
Nov 12, 2019 1.310 1.360 1.300 1.320 6,662 -0.03(-2.22%)
Nov 11, 2019 1.340 1.350 1.316 1.350 5,566 -0.04(-2.88%)
Nov 08, 2019 1.327 1.390 1.327 1.390 4,800 +0.05(+3.73%)
Nov 07, 2019 1.330 1.460 1.330 1.340 46,187 +0.02(+1.52%)
Nov 06, 2019 1.300 1.320 1.300 1.320 614 -0.02(-1.41%)
Nov 05, 2019 1.400 1.470 1.280 1.339 11,043 -0.04(-2.98%)
Nov 04, 2019 1.290 1.400 1.270 1.380 15,498 +0.09(+6.98%)
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.