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, 2016 1.560 1.560 1.380 1.390 35,903 -0.15(-9.62%)
Feb 26, 2016 1.461 1.540 1.461 1.538 22,306 +0.11(+7.55%)
Feb 25, 2016 1.470 1.518 1.430 1.430 6,848 +0.02(+1.42%)
Feb 24, 2016 1.460 1.515 1.410 1.410 25,283 -0.11(-7.24%)
Feb 23, 2016 1.450 1.544 1.419 1.520 20,763 +0.09(+6.29%)
Feb 22, 2016 1.550 1.630 1.410 1.430 86,556 -0.06(-4.03%)
Feb 19, 2016 1.350 1.580 1.346 1.490 38,388 +0.10(+7.19%)
Feb 18, 2016 1.328 1.400 1.320 1.390 3,538 -0.03(-2.11%)
Feb 17, 2016 1.340 1.430 1.340 1.420 34,304 +0.04(+2.90%)
Feb 16, 2016 1.360 1.380 1.280 1.380 22,916 +0.07(+5.34%)
Feb 12, 2016 1.320 1.310 1.310 1.310 30,700 -0.03(-2.23%)
Feb 11, 2016 1.540 1.550 1.280 1.340 94,489 -0.13(-8.84%)
Feb 10, 2016 1.550 1.560 1.420 1.470 26,257 -0.08(-5.16%)
Feb 09, 2016 1.550 1.620 1.540 1.550 45,405 +0.01(+0.65%)
Feb 08, 2016 1.590 1.660 1.530 1.540 27,215 -0.11(-6.67%)
Feb 05, 2016 1.756 1.812 1.639 1.650 29,878 -0.11(-6.25%)
Feb 04, 2016 1.770 1.780 1.710 1.760 38,917 -0.03(-1.68%)
Feb 03, 2016 1.730 1.820 1.722 1.790 24,482 +0.09(+5.29%)
Feb 02, 2016 1.660 1.740 1.660 1.700 31,227 +0.03(+1.80%)
Feb 01, 2016 1.720 1.720 1.662 1.670 27,457 +0.01(+0.60%)
Jan 29, 2016 1.650 1.690 1.639 1.660 38,094 +0.03(+1.84%)
Jan 28, 2016 1.600 1.680 1.563 1.630 59,931 +0.06(+3.82%)
Jan 27, 2016 1.610 1.610 1.540 1.570 19,143 -0.02(-1.26%)
Jan 26, 2016 1.490 1.650 1.490 1.590 50,156 +0.08(+5.30%)
Jan 25, 2016 1.600 1.710 1.510 1.510 37,088 -0.09(-5.63%)
Jan 22, 2016 1.730 1.730 1.600 1.600 22,735 +0.01(+0.63%)
Jan 21, 2016 1.600 1.640 1.560 1.590 17,696 -0.01(-0.63%)
Jan 20, 2016 1.613 1.640 1.500 1.600 49,240 +0.03(+1.91%)
Jan 19, 2016 1.480 1.722 1.480 1.570 64,332 +0.04(+2.61%)
Jan 15, 2016 1.480 1.530 1.530 1.530 45,600 +0.04(+2.68%)
Jan 14, 2016 1.570 1.653 1.429 1.490 474,566 -0.04(-2.61%)
Jan 13, 2016 1.810 1.830 1.505 1.530 272,881 -0.19(-11.05%)
Jan 12, 2016 1.510 1.950 1.510 1.720 313,049 +0.21(+13.91%)
Jan 11, 2016 1.480 1.580 1.410 1.510 324,484 +0.09(+6.34%)
Jan 08, 2016 1.380 1.450 1.380 1.420 11,275 +0.03(+2.16%)
Jan 07, 2016 1.390 1.470 1.350 1.390 26,249 -0.08(-5.44%)
Jan 06, 2016 1.460 1.550 1.430 1.470 33,149 -0.02(-1.34%)
Jan 05, 2016 1.450 1.510 1.420 1.490 36,145 +0.08(+5.67%)
Jan 04, 2016 1.370 1.430 1.360 1.410 39,950 +0.00(+0.00%)
Dec 31, 2015 1.380 1.410 1.410 1.410 289,300 +0.05(+3.68%)
Dec 30, 2015 1.400 1.400 1.340 1.360 57,590 -0.02(-1.45%)
Dec 29, 2015 1.380 1.400 1.350 1.380 77,893 +0.00(+0.00%)
Dec 28, 2015 1.400 1.400 1.380 1.380 58,538 -0.04(-2.82%)
Dec 24, 2015 1.360 1.420 1.420 1.420 33,400 -0.01(-0.62%)
Dec 23, 2015 1.300 1.430 1.300 1.429 90,005 +0.13(+9.91%)
Dec 22, 2015 1.330 1.350 1.290 1.300 110,834 +0.05(+4.01%)
Dec 21, 2015 1.170 1.278 1.170 1.250 52,239 +0.05(+4.17%)
Dec 18, 2015 1.230 1.290 1.120 1.200 1,359,997 -0.04(-3.23%)
Dec 17, 2015 1.160 1.300 1.150 1.240 338,698 +0.01(+0.81%)
Dec 16, 2015 1.340 1.350 1.150 1.230 192,395 -0.07(-5.38%)
Dec 15, 2015 1.385 1.439 1.190 1.300 143,506 -0.19(-12.75%)
Dec 14, 2015 1.530 1.550 1.260 1.490 57,619 -0.06(-3.88%)
Dec 11, 2015 1.590 1.790 1.410 1.550 96,888 -0.04(-2.52%)
Dec 10, 2015 1.620 1.620 1.570 1.590 31,399 -0.03(-1.85%)
Dec 09, 2015 1.650 1.650 1.590 1.620 41,274 -0.05(-2.99%)
Dec 08, 2015 1.550 1.700 1.550 1.670 37,761 +0.09(+5.70%)
Dec 07, 2015 1.640 1.640 1.530 1.580 25,617 -0.06(-3.66%)
Dec 04, 2015 1.648 1.650 1.590 1.640 12,049 -0.03(-1.80%)
Dec 03, 2015 1.800 1.800 1.660 1.670 18,283 -0.09(-5.12%)
Dec 02, 2015 1.740 1.840 1.740 1.760 22,643 -0.11(-5.87%)
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.