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 31, 2018 0.8000 0.8100 0.7500 0.8100 63,500 +0.07(+9.46%)
Dec 28, 2018 0.7100 0.7900 0.7100 0.7400 103,000 -0.04(-5.61%)
Dec 27, 2018 0.7300 0.7860 0.7300 0.7840 75,504 +0.00(+0.51%)
Dec 26, 2018 0.7900 0.7933 0.7800 0.7800 12,102 +0.03(+4.00%)
Dec 24, 2018 0.7100 0.7900 0.7100 0.7500 15,600 -0.02(-2.60%)
Dec 21, 2018 0.7400 0.8200 0.7100 0.7700 58,800 +0.02(+2.67%)
Dec 20, 2018 0.7880 0.9223 0.7500 0.7500 49,935 -0.07(-8.19%)
Dec 19, 2018 0.8170 0.8170 0.7900 0.8169 14,972 +0.01(+0.85%)
Dec 18, 2018 0.7465 0.8700 0.7465 0.8100 17,111 -0.04(-4.83%)
Dec 17, 2018 0.8610 0.8700 0.8100 0.8511 7,104 +0.03(+3.79%)
Dec 14, 2018 0.8200 0.8700 0.8000 0.8200 15,300 +0.01(+1.23%)
Dec 13, 2018 0.8200 0.8705 0.7100 0.8100 73,130 -0.08(-9.34%)
Dec 12, 2018 0.9997 0.9997 0.8000 0.8934 97,759 +0.07(+8.95%)
Dec 11, 2018 0.7000 1.050 0.6967 0.8200 240,360 +0.13(+19.13%)
Dec 10, 2018 0.7200 0.7600 0.6600 0.6883 10,374 -0.03(-4.40%)
Dec 07, 2018 0.7200 0.7900 0.5700 0.7200 72,000 -0.03(-4.26%)
Dec 06, 2018 0.7100 0.7980 0.7100 0.7520 13,790 -0.01(-1.05%)
Dec 04, 2018 0.7800 0.8000 0.7400 0.7600 19,100 -0.05(-5.74%)
Dec 03, 2018 0.7600 0.8309 0.7527 0.8063 3,903 -0.02(-2.86%)
Nov 30, 2018 0.8000 0.8400 0.8000 0.8300 8,900 +0.03(+3.78%)
Nov 29, 2018 0.7739 0.8200 0.7739 0.7998 4,607 -0.05(-5.68%)
Nov 28, 2018 0.8210 0.8680 0.7620 0.8480 75,602 +0.01(+1.17%)
Nov 27, 2018 0.9003 0.9003 0.8150 0.8382 105,043 -0.06(-6.89%)
Nov 26, 2018 0.9011 0.9027 0.9002 0.9002 3,588 +0.00(+0.02%)
Nov 23, 2018 0.9400 0.9400 0.9000 0.9000 3,300 -0.04(-3.78%)
Nov 21, 2018 0.9354 0.9354 0.9354 0 +0.03(+2.79%)
Nov 20, 2018 0.9718 0.9870 0.9000 0.9100 9,984 +0.01(+0.61%)
Nov 19, 2018 0.8800 0.9256 0.8800 0.9045 9,178 +0.02(+2.78%)
Nov 16, 2018 0.9600 0.9600 0.8800 0.8800 24,500 -0.05(-5.48%)
Nov 15, 2018 0.8600 1.150 0.8600 0.9310 242,966 +0.07(+8.13%)
Nov 14, 2018 0.8609 0.8945 0.8609 0.8610 60,955 -0.02(-2.78%)
Nov 13, 2018 0.8857 0.8900 0.8744 0.8856 9,298 +0.02(+2.87%)
Nov 12, 2018 0.8700 0.9036 0.8600 0.8609 10,294 -0.04(-4.34%)
Nov 09, 2018 0.9200 0.9200 0.8600 0.9000 21,700 -0.03(-2.80%)
Nov 08, 2018 0.9200 0.9300 0.8720 0.9259 11,052 +0.01(+0.64%)
Nov 07, 2018 0.9110 0.9456 0.9110 0.9200 30,944 +0.01(+0.99%)
Nov 06, 2018 0.9597 0.9600 0.9110 0.9110 19,941 -0.08(-8.35%)
Nov 05, 2018 0.9000 0.9940 0.8700 0.9940 9,337 +0.09(+10.44%)
Nov 02, 2018 0.9800 1.060 0.9000 0.9000 6,500 +0.00(+0.00%)
Nov 01, 2018 0.9800 0.9800 0.9000 0.9000 5,751 -0.02(-2.17%)
Oct 31, 2018 0.8691 0.9239 0.8690 0.9200 7,262 +0.06(+6.98%)
Oct 30, 2018 0.9000 0.9000 0.8600 0.8600 10,170 -0.07(-7.39%)
Oct 29, 2018 0.9800 0.9800 0.9286 0.9286 1,476 -0.00(-0.15%)
Oct 26, 2018 0.9250 0.9900 0.9250 0.9300 2,700 -0.02(-1.62%)
Oct 25, 2018 1.030 1.040 0.9146 0.9453 10,325 -0.09(-9.11%)
Oct 24, 2018 0.9700 1.050 0.9200 1.040 5,625 +0.15(+16.85%)
Oct 23, 2018 0.9100 0.9320 0.8802 0.8900 34,326 +0.00(+0.00%)
Oct 22, 2018 0.9090 0.9090 0.8600 0.8900 29,848 -0.02(-2.20%)
Oct 19, 2018 0.9500 1.020 0.9100 0.9100 76,900 -0.04(-4.21%)
Oct 18, 2018 0.9000 1.000 0.9000 0.9500 59,394 +0.05(+5.56%)
Oct 17, 2018 0.9003 0.9179 0.8621 0.9000 134,607 -0.00(-0.11%)
Oct 16, 2018 0.9500 0.9500 0.9000 0.9010 111,454 -0.08(-8.06%)
Oct 15, 2018 0.9800 1.010 0.9520 0.9800 22,137 -0.02(-2.00%)
Oct 12, 2018 1.020 1.020 1.000 1.000 19,900 +0.00(+0.00%)
Oct 11, 2018 1.020 1.060 0.9900 1.000 26,935 -0.06(-5.66%)
Oct 10, 2018 1.140 1.140 1.040 1.060 12,179 -0.04(-3.36%)
Oct 09, 2018 1.160 1.200 1.059 1.097 51,595 -0.02(-2.06%)
Oct 08, 2018 1.160 1.180 1.120 1.120 2,177 -0.05(-4.27%)
Oct 05, 2018 1.140 1.170 1.140 1.170 6,500 +0.05(+4.46%)
Oct 04, 2018 1.160 1.190 1.080 1.120 9,683 -0.04(-3.45%)
Oct 03, 2018 1.190 1.204 1.160 1.160 4,267 -0.07(-5.69%)
Oct 02, 2018 1.210 1.230 1.200 1.230 7,144 +0.08(+6.96%)
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.