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 )

0.6400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2008 2.490 2.490 2.260 2.420 7,600 +0.02(+0.83%)
Oct 30, 2008 2.350 2.490 2.300 2.400 37,980 +0.00(+0.00%)
Oct 29, 2008 2.380 2.450 2.300 2.400 6,950 +0.08(+3.45%)
Oct 28, 2008 2.300 2.600 2.170 2.320 131,633 +0.07(+3.11%)
Oct 27, 2008 2.300 2.300 2.070 2.250 7,278 -0.08(-3.43%)
Oct 24, 2008 1.810 2.340 1.810 2.330 108,049 -0.01(-0.43%)
Oct 23, 2008 2.130 2.340 2.130 2.340 105,240 +0.19(+8.84%)
Oct 22, 2008 2.320 2.320 2.050 2.150 14,194 -0.16(-6.93%)
Oct 21, 2008 1.980 2.320 1.980 2.310 113,678 +0.34(+17.26%)
Oct 20, 2008 2.000 2.000 1.850 1.970 16,425 -0.01(-0.51%)
Oct 17, 2008 1.790 1.990 1.790 1.980 2,900 +0.11(+5.88%)
Oct 16, 2008 1.690 1.890 1.680 1.870 15,900 +0.11(+6.25%)
Oct 15, 2008 1.750 1.780 1.600 1.760 2,065 -0.02(-1.12%)
Oct 14, 2008 1.680 1.780 1.680 1.780 18,310 +0.10(+5.95%)
Oct 13, 2008 1.690 1.710 1.510 1.680 4,000 +0.18(+12.00%)
Oct 10, 2008 1.400 1.510 1.250 1.500 59,513 +0.09(+6.38%)
Oct 09, 2008 1.420 1.500 1.410 1.410 11,172 -0.09(-6.00%)
Oct 08, 2008 1.380 1.650 0.7200 1.500 5,837 -0.12(-7.41%)
Oct 07, 2008 1.630 1.760 1.553 1.620 3,280 -0.03(-2.09%)
Oct 06, 2008 1.410 1.680 1.200 1.655 7,850 -0.07(-3.80%)
Oct 03, 2008 1.750 1.750 1.150 1.720 15,463 -0.03(-1.71%)
Oct 02, 2008 1.750 1.750 1.750 1.750 4,271 -0.03(-1.69%)
Oct 01, 2008 1.768 1.800 1.700 1.780 3,471 -0.12(-6.32%)
Sep 30, 2008 1.750 1.900 1.750 1.900 5,200 +0.01(+0.53%)
Sep 29, 2008 1.710 1.940 0.0100 1.890 7,874 +0.13(+7.39%)
Sep 26, 2008 1.800 1.940 1.750 1.760 2,700 -0.17(-8.81%)
Sep 25, 2008 1.870 1.980 1.830 1.930 8,558 +0.04(+2.12%)
Sep 24, 2008 1.890 1.890 1.750 1.890 3,700 +0.04(+2.16%)
Sep 23, 2008 1.830 1.900 1.750 1.850 7,989 -0.05(-2.63%)
Sep 22, 2008 1.860 1.960 1.800 1.900 2,611 +0.00(+0.00%)
Sep 19, 2008 1.770 1.900 1.770 1.900 2,350 +0.01(+0.53%)
Sep 18, 2008 1.850 1.900 1.680 1.890 5,500 +0.04(+2.16%)
Sep 17, 2008 1.729 1.850 1.700 1.850 4,356 +0.02(+1.09%)
Sep 16, 2008 1.810 1.850 1.680 1.830 12,630 -0.07(-3.68%)
Sep 15, 2008 1.890 1.900 1.820 1.900 500 +0.02(+1.06%)
Sep 12, 2008 1.870 1.900 1.795 1.880 2,547 +0.07(+3.87%)
Sep 11, 2008 1.810 1.860 1.770 1.810 7,500 -0.06(-3.21%)
Sep 10, 2008 1.900 1.940 1.816 1.870 32,157 -0.04(-2.09%)
Sep 09, 2008 1.924 1.980 1.910 1.910 400 -0.11(-5.45%)
Sep 08, 2008 1.990 2.100 1.870 2.020 23,790 +0.02(+1.00%)
Sep 05, 2008 2.160 2.180 1.990 2.000 17,274 -0.18(-8.26%)
Sep 04, 2008 2.200 2.200 2.160 2.180 3,450 -0.14(-6.03%)
Sep 03, 2008 2.350 2.350 2.220 2.320 6,000 -0.07(-2.93%)
Sep 02, 2008 2.390 2.450 2.390 2.390 4,300 -0.02(-0.83%)
Aug 29, 2008 2.460 2.460 2.370 2.410 3,800 -0.04(-1.63%)
Aug 28, 2008 2.461 2.490 2.450 2.450 10,600 -0.04(-1.56%)
Aug 27, 2008 2.530 2.530 2.130 2.489 39,991 -0.05(-2.02%)
Aug 26, 2008 2.660 2.660 2.332 2.540 15,434 +0.04(+1.60%)
Aug 25, 2008 2.500 2.510 2.184 2.500 20,518 +0.03(+1.21%)
Aug 22, 2008 2.390 2.480 2.156 2.470 16,810 +0.11(+4.66%)
Aug 21, 2008 2.290 2.360 2.290 2.360 10,600 +0.08(+3.51%)
Aug 20, 2008 2.050 2.280 2.050 2.280 11,550 +0.09(+4.11%)
Aug 19, 2008 2.310 2.360 2.110 2.190 8,765 -0.12(-5.19%)
Aug 18, 2008 2.240 2.360 2.240 2.310 21,750 +0.08(+3.59%)
Aug 15, 2008 2.230 2.230 2.160 2.230 1,900 +0.01(+0.45%)
Aug 14, 2008 2.170 2.220 2.170 2.220 3,000 +0.05(+2.30%)
Aug 13, 2008 2.260 2.260 2.170 2.170 5,600 -0.13(-5.65%)
Aug 12, 2008 2.240 2.300 2.240 2.300 967 +0.10(+4.55%)
Aug 11, 2008 2.100 2.200 2.100 2.200 3,200 +0.05(+2.43%)
Aug 08, 2008 2.030 2.250 2.030 2.148 1,900 +0.12(+5.81%)
Aug 07, 2008 2.060 2.060 2.000 2.030 3,150 -0.02(-1.07%)
Aug 06, 2008 2.030 2.310 2.030 2.052 1,500 -0.01(-0.39%)
Aug 05, 2008 2.180 2.290 2.000 2.060 11,600 +0.00(+0.00%)
Aug 04, 2008 2.040 2.060 2.000 2.060 3,500 +0.02(+0.98%)
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.