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 (%)
Feb 29, 2012 1.755 1.780 1.720 1.775 5,550 +0.00(+0.27%)
Feb 28, 2012 1.760 1.780 1.750 1.770 6,000 +0.00(+0.00%)
Feb 27, 2012 1.775 1.790 1.760 1.770 8,376 +0.01(+0.57%)
Feb 24, 2012 1.840 1.840 1.760 1.760 7,052 -0.08(-4.35%)
Feb 23, 2012 1.815 1.840 1.800 1.840 3,970 +0.04(+1.94%)
Feb 22, 2012 1.774 1.820 1.774 1.805 1,062 +0.04(+2.56%)
Feb 21, 2012 1.750 1.770 1.750 1.760 2,664 -0.02(-1.40%)
Feb 17, 2012 1.790 1.790 1.740 1.785 8,895 -0.02(-0.83%)
Feb 16, 2012 1.800 1.810 1.741 1.800 13,153 +0.03(+1.69%)
Feb 15, 2012 1.780 1.789 1.750 1.770 9,983 -0.03(-1.67%)
Feb 14, 2012 1.730 1.800 1.730 1.800 9,345 +0.04(+2.31%)
Feb 13, 2012 1.760 1.760 1.730 1.759 1,690 -0.00(-0.04%)
Feb 10, 2012 1.770 1.770 1.720 1.760 1,320 +0.01(+0.57%)
Feb 09, 2012 1.749 1.800 1.749 1.750 19,106 -0.02(-1.13%)
Feb 08, 2012 1.790 1.790 1.750 1.770 5,907 -0.01(-0.56%)
Feb 07, 2012 1.745 1.780 1.745 1.780 620 -0.01(-0.56%)
Feb 06, 2012 1.730 1.790 1.730 1.790 5,475 +0.05(+2.87%)
Feb 03, 2012 1.750 1.783 1.734 1.740 4,300 +0.02(+1.16%)
Feb 02, 2012 1.670 1.800 1.670 1.720 7,510 +0.07(+4.24%)
Feb 01, 2012 1.680 1.720 1.650 1.650 8,008 +0.00(+0.00%)
Jan 31, 2012 1.640 1.679 1.621 1.650 3,022 +0.05(+3.12%)
Jan 30, 2012 1.640 1.650 1.600 1.600 9,946 -0.07(-4.19%)
Jan 27, 2012 1.660 1.670 1.660 1.670 1,589 +0.02(+1.21%)
Jan 26, 2012 1.710 1.790 1.580 1.650 20,200 -0.06(-3.46%)
Jan 25, 2012 1.680 1.709 1.680 1.709 1,600 +0.03(+1.92%)
Jan 24, 2012 1.690 1.690 1.650 1.677 7,976 -0.05(-3.06%)
Jan 23, 2012 1.692 1.778 1.692 1.730 850 -0.07(-3.89%)
Jan 20, 2012 1.800 1.800 1.800 1.800 2,100 -0.01(-0.53%)
Jan 19, 2012 1.790 1.810 1.790 1.810 600 +0.05(+2.82%)
Jan 18, 2012 1.730 1.760 1.730 1.760 4,807 +0.11(+6.67%)
Jan 17, 2012 1.740 1.750 1.650 1.650 14,959 -0.18(-9.84%)
Jan 13, 2012 1.650 1.830 1.615 1.830 13,570 +0.18(+10.91%)
Jan 12, 2012 1.720 1.800 1.650 1.650 2,950 -0.02(-1.20%)
Jan 11, 2012 1.740 1.750 1.670 1.670 4,700 -0.09(-5.11%)
Jan 10, 2012 1.790 1.824 1.687 1.760 12,767 -0.03(-1.68%)
Jan 09, 2012 1.850 1.850 1.790 1.790 9,093 +0.01(+0.56%)
Jan 06, 2012 1.850 1.860 1.746 1.780 29,432 +0.06(+3.49%)
Jan 05, 2012 1.700 1.790 1.700 1.720 11,553 +0.10(+6.17%)
Jan 04, 2012 1.750 1.760 1.530 1.620 9,328 -0.10(-5.70%)
Dec 30, 2011 1.550 1.800 1.460 1.718 19,279 +0.13(+8.06%)
Dec 29, 2011 1.560 1.750 1.500 1.590 16,419 +0.04(+2.57%)
Dec 28, 2011 1.390 1.590 1.390 1.550 25,250 +0.18(+13.14%)
Dec 27, 2011 1.460 1.499 1.370 1.370 25,948 -0.08(-5.52%)
Dec 23, 2011 1.480 1.500 1.390 1.450 15,350 -0.02(-1.36%)
Dec 21, 2011 1.480 1.538 1.430 1.470 2,700 -0.06(-3.92%)
Dec 20, 2011 1.460 1.579 1.430 1.530 14,700 +0.10(+6.99%)
Dec 19, 2011 1.510 1.578 1.420 1.430 6,760 -0.08(-5.30%)
Dec 16, 2011 1.540 1.580 1.510 1.510 4,286 -0.01(-0.66%)
Dec 15, 2011 1.570 1.570 1.500 1.520 5,400 -0.03(-1.93%)
Dec 14, 2011 1.550 1.610 1.550 1.550 14,125 -0.00(-0.06%)
Dec 13, 2011 1.550 1.620 1.550 1.551 5,657 -0.02(-1.21%)
Dec 12, 2011 1.710 1.710 1.550 1.570 13,915 -0.04(-2.48%)
Dec 09, 2011 1.560 1.680 1.560 1.610 2,700 +0.06(+3.87%)
Dec 08, 2011 1.560 1.619 1.550 1.550 11,766 -0.10(-6.06%)
Dec 07, 2011 1.600 1.660 1.580 1.650 18,500 +0.12(+7.79%)
Dec 06, 2011 1.501 1.650 1.501 1.531 20,750 -0.07(-4.33%)
Dec 05, 2011 1.610 1.739 1.590 1.600 17,981 +0.00(+0.00%)
Dec 02, 2011 1.740 1.740 1.570 1.600 10,290 -0.04(-2.44%)
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.