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 (%)
Nov 30, 2023 0.2655 0.2940 0.2610 0.2920 71,065 +0.01(+4.29%)
Nov 29, 2023 0.2903 0.2903 0.2623 0.2800 92,364 -0.00(-1.55%)
Nov 28, 2023 0.2779 0.3090 0.2779 0.2844 80,999 -0.00(-1.59%)
Nov 27, 2023 0.3000 0.3100 0.2832 0.2890 117,043 +0.01(+2.12%)
Nov 24, 2023 0.2990 0.3300 0.2700 0.2830 87,870 +0.00(+0.68%)
Nov 22, 2023 0.3059 0.3108 0.2811 0.2811 83,964 -0.02(-6.33%)
Nov 21, 2023 0.3200 0.3333 0.3000 0.3001 60,607 +0.00(+0.00%)
Nov 20, 2023 0.3201 0.3600 0.3000 0.3001 226,593 -0.03(-9.06%)
Nov 17, 2023 0.3100 0.3380 0.2837 0.3300 203,663 +0.02(+6.45%)
Nov 16, 2023 0.3449 0.3460 0.2955 0.3100 196,672 -0.03(-9.54%)
Nov 15, 2023 0.3356 0.3598 0.3270 0.3427 232,511 -0.01(-4.01%)
Nov 14, 2023 0.3201 0.3678 0.3196 0.3570 618,229 +0.03(+8.18%)
Nov 13, 2023 0.3424 0.3530 0.3060 0.3300 170,762 -0.02(-6.52%)
Nov 10, 2023 0.3200 0.3570 0.3072 0.3530 166,701 +0.02(+6.97%)
Nov 09, 2023 0.3700 0.3670 0.3000 0.3300 181,430 -0.01(-4.35%)
Nov 08, 2023 0.3450 0.3700 0.3200 0.3450 339,541 +0.01(+4.55%)
Nov 07, 2023 0.3690 0.3694 0.3201 0.3300 116,669 -0.02(-5.98%)
Nov 06, 2023 0.3853 0.3990 0.3300 0.3510 90,504 -0.02(-6.15%)
Nov 03, 2023 0.3800 0.4199 0.3700 0.3740 137,897 -0.04(-9.25%)
Nov 02, 2023 0.4221 0.4299 0.3714 0.4121 86,361 -0.02(-5.02%)
Nov 01, 2023 0.4300 0.4500 0.3873 0.4339 116,090 +0.00(+0.67%)
Oct 31, 2023 0.3500 0.4510 0.3342 0.4310 307,863 +0.07(+19.06%)
Oct 30, 2023 0.3370 0.3643 0.3312 0.3620 183,442 +0.02(+4.62%)
Oct 27, 2023 0.3115 0.3460 0.3100 0.3460 87,746 +0.01(+1.76%)
Oct 26, 2023 0.3444 0.3444 0.3050 0.3400 54,485 +0.01(+3.66%)
Oct 25, 2023 0.3396 0.3490 0.3104 0.3280 50,072 -0.01(-1.88%)
Oct 24, 2023 0.3517 0.3517 0.3105 0.3343 213,414 -0.02(-4.49%)
Oct 23, 2023 0.3544 0.3680 0.3366 0.3500 241,846 +0.00(+0.03%)
Oct 20, 2023 0.3596 0.3687 0.3000 0.3499 348,098 -0.01(-2.81%)
Oct 19, 2023 0.3511 0.3800 0.3360 0.3600 473,777 +0.02(+4.35%)
Oct 18, 2023 0.3200 0.4144 0.3070 0.3450 1,467,118 +0.04(+15.00%)
Oct 17, 2023 0.2400 0.3406 0.2400 0.3000 4,202,424 +0.06(+24.95%)
Oct 16, 2023 0.5000 0.4499 0.2130 0.2401 3,641,226 -0.50(-67.55%)
Oct 13, 2023 0.7275 0.7995 0.7275 0.7400 79,551 -0.01(-1.33%)
Oct 12, 2023 0.7802 0.8679 0.7000 0.7500 165,465 -0.07(-8.54%)
Oct 11, 2023 0.8202 0.8809 0.7801 0.8200 71,297 -0.06(-6.99%)
Oct 10, 2023 0.8600 0.9370 0.8301 0.8816 225,017 -0.00(-0.05%)
Oct 09, 2023 0.8800 0.9079 0.8300 0.8820 67,912 +0.02(+2.88%)
Oct 06, 2023 0.8900 0.9000 0.7900 0.8573 156,078 -0.01(-1.46%)
Oct 05, 2023 0.9200 0.9400 0.8700 0.8700 48,100 -0.03(-3.33%)
Oct 04, 2023 0.9400 0.9422 0.8800 0.9000 67,837 -0.02(-2.31%)
Oct 03, 2023 0.9300 0.9499 0.8800 0.9213 44,315 +0.02(+2.37%)
Oct 02, 2023 0.9300 1.000 0.8300 0.9000 252,123 -0.07(-6.98%)
Sep 29, 2023 0.9800 0.9900 0.9256 0.9675 28,466 -0.00(-0.26%)
Sep 28, 2023 0.9500 1.000 0.9000 0.9700 548,655 +0.07(+7.51%)
Sep 27, 2023 0.7900 0.9700 0.7900 0.9022 351,503 +0.11(+14.19%)
Sep 26, 2023 0.7902 0.8490 0.7600 0.7901 157,583 -0.03(-3.65%)
Sep 25, 2023 0.8103 0.8779 0.8100 0.8200 42,654 +0.00(+0.00%)
Sep 22, 2023 0.8200 0.8649 0.7753 0.8200 95,314 +0.04(+4.79%)
Sep 21, 2023 0.8002 0.9299 0.7720 0.7825 45,254 -0.02(-2.19%)
Sep 20, 2023 0.8400 0.9592 0.7831 0.8000 91,270 -0.08(-9.09%)
Sep 19, 2023 0.7500 0.9000 0.7500 0.8800 1,052,778 +0.13(+17.90%)
Sep 18, 2023 0.7600 0.8430 0.6800 0.7464 600,230 -0.03(-4.31%)
Sep 15, 2023 0.8870 0.8870 0.7450 0.7800 248,129 -0.11(-12.06%)
Sep 14, 2023 0.9133 1.020 0.8450 0.8870 315,517 -0.06(-6.34%)
Sep 13, 2023 0.9400 0.9482 0.8040 0.9470 569,135 +0.03(+3.60%)
Sep 12, 2023 0.9500 0.9880 0.8600 0.9141 221,658 -0.04(-4.18%)
Sep 11, 2023 1.000 1.000 0.9500 0.9540 81,070 -0.05(-4.60%)
Sep 08, 2023 1.030 1.035 1.000 1.000 155,620 -0.00(-0.50%)
Sep 07, 2023 1.060 1.150 1.005 1.005 403,900 -0.09(-7.80%)
Sep 06, 2023 1.150 1.150 1.010 1.090 163,119 -0.06(-5.22%)
Sep 05, 2023 1.200 1.260 1.140 1.150 81,300 -0.07(-5.74%)
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.