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 )

0.6000 +0.1400 (+30.43%)
Streaming Delayed Price Updated: 2:41 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 (%)
Dec 31, 2020 1.560 1.560 1.560 143,829 +0.00(+0.00%)
Dec 30, 2020 1.590 1.630 1.540 1.560 143,829 -0.05(-3.11%)
Dec 29, 2020 1.650 1.650 1.590 1.610 87,154 -0.01(-0.62%)
Dec 28, 2020 1.660 1.660 1.620 1.620 49,394 -0.01(-0.61%)
Dec 24, 2020 1.650 1.650 1.610 1.630 47,000 +0.02(+1.24%)
Dec 23, 2020 1.648 1.648 1.610 1.610 31,408 -0.02(-1.23%)
Dec 22, 2020 1.640 1.680 1.630 1.630 36,975 +0.00(+0.00%)
Dec 21, 2020 1.620 1.660 1.620 1.630 29,365 +0.01(+0.62%)
Dec 18, 2020 1.650 1.700 1.620 1.620 47,700 -0.06(-3.57%)
Dec 17, 2020 1.610 1.680 1.610 1.680 14,326 +0.06(+3.70%)
Dec 16, 2020 1.660 1.660 1.590 1.620 46,632 -0.02(-1.22%)
Dec 15, 2020 1.630 1.650 1.610 1.640 23,438 -0.01(-0.61%)
Dec 14, 2020 1.660 1.708 1.610 1.650 20,320 +0.01(+0.61%)
Dec 11, 2020 1.700 1.710 1.600 1.640 60,200 -0.07(-4.09%)
Dec 10, 2020 1.620 1.720 1.620 1.710 102,375 +0.11(+6.87%)
Dec 09, 2020 1.690 1.690 1.530 1.600 202,748 -0.10(-5.88%)
Dec 08, 2020 1.670 1.770 1.670 1.700 113,084 +0.00(+0.00%)
Dec 07, 2020 1.870 1.870 1.700 1.700 129,635 -0.11(-6.08%)
Dec 04, 2020 1.760 1.815 1.700 1.810 114,000 +0.02(+1.12%)
Dec 03, 2020 1.900 1.920 1.750 1.790 149,762 -0.10(-5.29%)
Dec 02, 2020 1.700 1.910 1.590 1.890 523,585 +0.19(+11.18%)
Dec 01, 2020 1.550 1.700 1.549 1.700 1,090,218 +0.16(+10.62%)
Nov 30, 2020 1.550 1.550 1.520 1.537 8,223 +0.02(+1.11%)
Nov 27, 2020 1.540 1.543 1.510 1.520 10,600 -0.01(-0.96%)
Nov 25, 2020 1.542 1.544 1.500 1.535 2,500 -0.01(-0.34%)
Nov 24, 2020 1.550 1.560 1.510 1.540 26,425 +0.02(+1.08%)
Nov 23, 2020 1.550 1.560 1.524 1.524 7,035 -0.03(-1.70%)
Nov 20, 2020 1.510 1.587 1.502 1.550 5,400 +0.01(+0.65%)
Nov 19, 2020 1.550 1.560 1.500 1.540 5,875 -0.02(-1.28%)
Nov 18, 2020 1.560 1.615 1.520 1.560 88,044 -0.00(-0.01%)
Nov 17, 2020 1.547 1.580 1.527 1.560 17,611 +0.00(+0.01%)
Nov 16, 2020 1.510 1.570 1.510 1.560 10,949 +0.04(+2.30%)
Nov 13, 2020 1.580 1.580 1.495 1.525 29,100 +0.02(+1.67%)
Nov 12, 2020 1.503 1.534 1.480 1.500 7,368 -0.04(-2.60%)
Nov 11, 2020 1.520 1.565 1.520 1.540 3,685 -0.01(-0.65%)
Nov 10, 2020 1.500 1.550 1.500 1.550 6,924 +0.01(+0.65%)
Nov 09, 2020 1.600 1.616 1.526 1.540 16,274 +0.04(+2.67%)
Nov 06, 2020 1.545 1.569 1.500 1.500 15,200 -0.06(-3.85%)
Nov 05, 2020 1.510 1.577 1.510 1.560 14,027 +0.04(+2.63%)
Nov 04, 2020 1.550 1.680 1.440 1.520 96,318 -0.12(-7.32%)
Nov 03, 2020 1.690 1.690 1.560 1.640 85,900 +0.05(+3.14%)
Nov 02, 2020 1.400 1.700 1.400 1.590 334,320 +0.20(+14.39%)
Oct 30, 2020 1.370 1.470 1.370 1.390 140,600 +0.01(+0.72%)
Oct 29, 2020 1.350 1.440 1.330 1.380 27,301 +0.02(+1.47%)
Oct 28, 2020 1.310 1.361 1.300 1.360 80,878 +0.03(+2.26%)
Oct 27, 2020 1.350 1.383 1.330 1.330 12,870 -0.02(-1.48%)
Oct 26, 2020 1.420 1.420 1.350 1.350 18,774 -0.06(-4.58%)
Oct 23, 2020 1.410 1.417 1.410 1.415 11,400 -0.04(-2.43%)
Oct 22, 2020 1.450 1.500 1.430 1.450 20,363 -0.00(-0.01%)
Oct 21, 2020 1.470 1.490 1.450 1.450 12,411 -0.01(-0.68%)
Oct 20, 2020 1.441 1.470 1.440 1.460 14,692 +0.01(+0.69%)
Oct 19, 2020 1.490 1.492 1.430 1.450 6,204 -0.02(-1.36%)
Oct 16, 2020 1.420 1.550 1.420 1.470 25,600 +0.04(+2.80%)
Oct 15, 2020 1.519 1.519 1.430 1.430 8,281 -0.05(-3.38%)
Oct 14, 2020 1.470 1.510 1.460 1.480 81,789 +0.00(+0.00%)
Oct 13, 2020 1.510 1.590 1.460 1.480 18,214 -0.01(-0.67%)
Oct 12, 2020 1.370 1.500 1.370 1.490 46,153 +0.10(+7.19%)
Oct 09, 2020 1.360 1.410 1.360 1.390 9,500 +0.03(+2.21%)
Oct 08, 2020 1.440 1.446 1.280 1.360 74,487 -0.08(-5.56%)
Oct 07, 2020 1.460 1.460 1.430 1.440 7,599 +0.02(+1.41%)
Oct 06, 2020 1.500 1.540 1.420 1.420 20,836 -0.01(-0.70%)
Oct 05, 2020 1.520 1.540 1.410 1.430 44,367 -0.02(-1.04%)
Oct 02, 2020 1.590 1.630 1.440 1.445 46,000 -0.09(-6.17%)
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.