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 (%)
Dec 30, 2022 1.560 1.580 1.550 1.580 66,664 +0.01(+0.64%)
Dec 29, 2022 1.580 1.580 1.560 1.570 60,039 +0.01(+0.64%)
Dec 28, 2022 1.580 1.580 1.551 1.560 3,182 +0.00(+0.00%)
Dec 27, 2022 1.570 1.580 1.560 1.560 69,943 -0.02(-1.27%)
Dec 23, 2022 1.586 1.590 1.565 1.580 173,714 +0.02(+1.28%)
Dec 22, 2022 1.580 1.640 1.540 1.560 18,360 -0.06(-3.70%)
Dec 21, 2022 1.550 1.650 1.550 1.620 48,692 +0.00(+0.00%)
Dec 20, 2022 1.640 1.650 1.600 1.620 33,470 -0.02(-1.22%)
Dec 19, 2022 1.680 1.720 1.590 1.640 44,891 -0.07(-4.09%)
Dec 16, 2022 1.650 1.720 1.650 1.710 30,946 +0.02(+1.18%)
Dec 15, 2022 1.700 1.740 1.670 1.690 65,732 -0.05(-2.87%)
Dec 14, 2022 1.780 1.840 1.690 1.740 82,257 -0.01(-0.57%)
Dec 13, 2022 1.820 1.870 1.750 1.750 28,538 -0.09(-4.89%)
Dec 12, 2022 1.700 1.850 1.700 1.840 51,997 +0.08(+4.55%)
Dec 09, 2022 1.900 1.920 1.750 1.760 39,571 -0.14(-7.37%)
Dec 08, 2022 1.950 1.950 1.900 1.900 19,074 -0.01(-0.52%)
Dec 07, 2022 1.950 1.950 1.910 1.910 21,349 -0.04(-2.05%)
Dec 06, 2022 1.990 1.990 1.930 1.950 32,644 -0.03(-1.52%)
Dec 05, 2022 1.980 2.050 1.950 1.980 36,920 +0.00(+0.00%)
Dec 02, 2022 1.920 2.000 1.868 1.980 199,035 +0.06(+3.13%)
Dec 01, 2022 1.930 1.930 1.910 1.920 62,644 -0.01(-0.52%)
Nov 30, 2022 1.930 1.930 1.850 1.930 14,908 +0.01(+0.52%)
Nov 29, 2022 1.990 1.990 1.910 1.920 39,190 -0.07(-3.52%)
Nov 28, 2022 2.040 2.050 1.973 1.990 56,917 -0.04(-1.97%)
Nov 25, 2022 2.010 2.051 1.970 2.030 62,837 +0.06(+3.05%)
Nov 23, 2022 1.810 2.010 1.810 1.970 193,368 +0.13(+7.07%)
Nov 22, 2022 1.790 1.890 1.760 1.840 79,353 +0.06(+3.37%)
Nov 21, 2022 1.670 1.850 1.665 1.780 157,826 +0.16(+9.88%)
Nov 18, 2022 1.680 1.690 1.610 1.620 18,888 -0.02(-1.22%)
Nov 17, 2022 1.740 1.740 1.610 1.640 35,056 -0.10(-5.75%)
Nov 16, 2022 1.710 1.770 1.700 1.740 19,624 -0.01(-0.57%)
Nov 15, 2022 1.800 1.889 1.690 1.750 70,647 -0.01(-0.57%)
Nov 14, 2022 1.750 1.790 1.730 1.760 11,051 -0.01(-0.56%)
Nov 11, 2022 1.750 1.780 1.702 1.770 29,308 +0.05(+2.91%)
Nov 10, 2022 1.720 1.760 1.710 1.720 9,724 +0.01(+0.58%)
Nov 09, 2022 1.780 1.790 1.690 1.710 43,481 -0.06(-3.39%)
Nov 08, 2022 1.720 1.800 1.695 1.770 47,250 +0.05(+2.91%)
Nov 07, 2022 1.770 1.770 1.690 1.720 61,735 -0.05(-2.82%)
Nov 04, 2022 1.800 1.800 1.710 1.770 38,490 -0.02(-1.12%)
Nov 03, 2022 1.870 1.880 1.700 1.790 29,810 +0.08(+4.68%)
Nov 02, 2022 1.780 1.830 1.710 1.710 31,279 -0.10(-5.52%)
Nov 01, 2022 1.840 1.880 1.790 1.810 51,495 +0.01(+0.56%)
Oct 31, 2022 1.730 1.890 1.710 1.800 99,835 +0.12(+7.12%)
Oct 28, 2022 1.590 1.710 1.551 1.680 58,648 +0.10(+6.35%)
Oct 27, 2022 1.540 1.590 1.500 1.580 13,966 +0.06(+3.95%)
Oct 26, 2022 1.490 1.570 1.453 1.520 39,997 +0.05(+3.40%)
Oct 25, 2022 1.340 1.489 1.330 1.470 43,628 +0.15(+11.36%)
Oct 24, 2022 1.340 1.340 1.297 1.320 1,927 -0.03(-2.22%)
Oct 21, 2022 1.354 1.397 1.350 1.350 4,246 +0.02(+1.50%)
Oct 20, 2022 1.400 1.410 1.330 1.330 3,942 -0.02(-1.48%)
Oct 19, 2022 1.350 1.420 1.329 1.350 29,978 +0.04(+3.05%)
Oct 18, 2022 1.270 1.330 1.260 1.310 23,717 +0.07(+5.65%)
Oct 17, 2022 1.500 1.500 1.240 1.240 5,861 +0.01(+0.81%)
Oct 14, 2022 1.200 1.240 1.180 1.230 9,109 +0.05(+4.24%)
Oct 13, 2022 1.200 1.200 1.170 1.180 5,641 +0.00(+0.00%)
Oct 12, 2022 1.200 1.200 1.170 1.180 4,078 +0.00(+0.00%)
Oct 11, 2022 1.210 1.210 1.180 1.180 12,242 -0.07(-5.60%)
Oct 10, 2022 1.250 1.260 1.200 1.250 21,195 +0.02(+1.63%)
Oct 07, 2022 1.260 1.270 1.200 1.230 18,625 -0.03(-2.38%)
Oct 06, 2022 1.190 1.270 1.150 1.260 27,562 +0.06(+5.00%)
Oct 05, 2022 1.150 1.220 1.150 1.200 35,484 -0.01(-0.83%)
Oct 04, 2022 1.160 1.220 1.160 1.210 79,758 +0.04(+3.42%)
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.