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 28, 2014 6.310 6.410 6.210 6.270 16,157 -0.16(-2.49%)
Feb 27, 2014 6.380 6.540 6.290 6.430 25,966 +0.09(+1.42%)
Feb 26, 2014 6.250 6.350 6.200 6.340 41,388 +0.09(+1.44%)
Feb 25, 2014 6.150 6.350 5.560 6.250 64,570 +0.05(+0.81%)
Feb 24, 2014 6.500 6.500 6.170 6.200 17,972 -0.24(-3.73%)
Feb 21, 2014 6.610 6.610 6.350 6.440 55,100 -0.21(-3.16%)
Feb 20, 2014 6.495 6.650 6.411 6.650 24,802 +0.11(+1.68%)
Feb 19, 2014 6.640 6.640 6.460 6.540 36,181 -0.16(-2.39%)
Feb 18, 2014 6.690 6.740 6.417 6.700 46,217 -0.05(-0.74%)
Feb 14, 2014 6.560 6.750 6.750 6.750 28,400 +0.15(+2.27%)
Feb 13, 2014 6.510 6.630 6.420 6.600 35,014 +0.09(+1.38%)
Feb 12, 2014 6.550 6.630 6.510 6.510 20,765 +0.01(+0.15%)
Feb 11, 2014 6.580 6.725 6.460 6.500 57,119 -0.02(-0.31%)
Feb 10, 2014 6.330 6.530 6.270 6.520 32,138 +0.19(+3.00%)
Feb 07, 2014 6.390 6.390 6.190 6.330 14,573 -0.08(-1.25%)
Feb 06, 2014 6.400 6.470 6.370 6.410 27,209 +0.06(+0.94%)
Feb 05, 2014 6.330 6.400 6.070 6.350 42,495 -0.02(-0.31%)
Feb 04, 2014 6.390 6.470 6.240 6.370 21,053 +0.23(+3.75%)
Feb 03, 2014 6.090 6.290 6.000 6.140 28,111 +0.10(+1.66%)
Jan 31, 2014 5.890 6.190 5.890 6.040 82,321 +0.09(+1.51%)
Jan 30, 2014 5.850 5.950 5.530 5.950 214,616 +0.14(+2.41%)
Jan 29, 2014 6.150 6.170 5.660 5.810 181,844 -0.40(-6.44%)
Jan 28, 2014 6.190 6.240 6.150 6.210 18,038 +0.00(+0.00%)
Jan 27, 2014 6.500 6.500 6.020 6.210 174,689 -0.29(-4.46%)
Jan 24, 2014 6.620 6.620 6.450 6.500 16,133 -0.17(-2.55%)
Jan 23, 2014 6.810 6.810 6.410 6.670 49,256 -0.13(-1.91%)
Jan 22, 2014 6.860 6.880 6.720 6.800 22,440 -0.01(-0.15%)
Jan 21, 2014 7.000 7.090 6.720 6.810 30,636 -0.13(-1.92%)
Jan 17, 2014 7.050 6.943 6.943 6.943 20,800 +0.02(+0.33%)
Jan 16, 2014 6.920 6.960 6.800 6.920 34,885 +0.02(+0.29%)
Jan 15, 2014 6.940 6.940 6.820 6.900 32,727 -0.04(-0.58%)
Jan 14, 2014 6.970 7.010 6.860 6.940 46,135 -0.06(-0.86%)
Jan 13, 2014 6.840 7.000 6.840 7.000 36,003 +0.10(+1.45%)
Jan 10, 2014 7.030 7.046 6.850 6.900 42,257 -0.09(-1.29%)
Jan 09, 2014 6.890 7.040 6.840 6.990 91,989 +0.16(+2.34%)
Jan 08, 2014 6.810 7.080 6.730 6.830 148,960 -0.02(-0.29%)
Jan 07, 2014 6.760 6.910 6.590 6.850 44,433 +0.06(+0.88%)
Jan 06, 2014 6.800 6.980 6.710 6.790 37,810 -0.04(-0.59%)
Jan 03, 2014 6.710 6.990 6.550 6.830 81,221 +0.08(+1.19%)
Jan 02, 2014 6.740 7.080 6.594 6.750 63,358 -0.23(-3.30%)
Dec 31, 2013 6.720 6.980 6.980 6.980 64,900 +0.26(+3.87%)
Dec 30, 2013 6.570 6.730 6.450 6.720 24,201 +0.12(+1.82%)
Dec 27, 2013 6.520 6.610 6.450 6.600 44,748 +0.02(+0.30%)
Dec 26, 2013 6.900 6.900 6.480 6.580 59,775 -0.27(-3.94%)
Dec 24, 2013 6.760 6.930 6.720 6.850 21,067 +0.06(+0.88%)
Dec 23, 2013 6.880 6.900 6.710 6.790 26,147 -0.16(-2.30%)
Dec 20, 2013 6.650 6.950 6.570 6.950 93,824 +0.34(+5.14%)
Dec 19, 2013 6.730 6.730 6.600 6.610 11,781 -0.08(-1.20%)
Dec 18, 2013 6.490 6.770 6.480 6.690 51,333 +0.15(+2.29%)
Dec 17, 2013 6.550 6.670 6.480 6.540 56,100 -0.06(-0.91%)
Dec 16, 2013 6.490 6.650 6.400 6.600 121,750 +0.08(+1.23%)
Dec 13, 2013 6.460 6.530 6.380 6.520 139,176 +0.05(+0.77%)
Dec 12, 2013 6.470 6.530 6.330 6.470 40,700 +0.03(+0.47%)
Dec 11, 2013 6.160 6.540 6.010 6.440 92,124 +0.21(+3.37%)
Dec 10, 2013 6.350 6.450 6.080 6.230 70,453 -0.18(-2.81%)
Dec 09, 2013 6.590 6.590 6.210 6.410 61,497 -0.13(-1.99%)
Dec 06, 2013 6.540 6.560 6.310 6.540 0 +0.06(+0.93%)
Dec 05, 2013 6.600 6.683 6.430 6.480 0 -0.11(-1.67%)
Dec 04, 2013 6.550 6.640 6.550 6.590 0 -0.03(-0.45%)
Dec 03, 2013 6.690 6.690 6.480 6.620 0 +0.14(+2.16%)
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.