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 (%)
Mar 28, 2013 6.680 6.700 6.450 6.450 12,772 -0.22(-3.30%)
Mar 27, 2013 6.530 6.670 6.420 6.670 15,951 +0.17(+2.62%)
Mar 26, 2013 6.650 6.700 6.500 6.500 19,921 -0.13(-1.96%)
Mar 25, 2013 6.500 6.690 6.460 6.630 249,800 +0.17(+2.63%)
Mar 22, 2013 6.336 6.470 6.310 6.460 13,790 +0.16(+2.54%)
Mar 21, 2013 6.320 6.450 6.210 6.300 75,719 -0.04(-0.63%)
Mar 20, 2013 6.240 6.410 6.240 6.340 102,200 +0.09(+1.44%)
Mar 19, 2013 6.270 6.330 6.220 6.250 25,054 +0.02(+0.32%)
Mar 18, 2013 6.230 6.230 6.080 6.230 24,456 +0.01(+0.16%)
Mar 15, 2013 6.160 6.360 6.150 6.220 42,952 +0.05(+0.81%)
Mar 14, 2013 6.140 6.250 6.120 6.170 61,279 -0.01(-0.16%)
Mar 13, 2013 6.078 6.180 6.040 6.180 27,025 +0.08(+1.31%)
Mar 12, 2013 6.190 6.190 6.000 6.100 351,758 -0.09(-1.45%)
Mar 11, 2013 6.030 6.190 6.000 6.190 55,154 +0.12(+1.98%)
Mar 08, 2013 6.010 6.120 6.000 6.070 19,181 +0.02(+0.33%)
Mar 07, 2013 5.960 6.090 5.850 6.050 83,242 +0.10(+1.68%)
Mar 06, 2013 5.960 5.960 5.850 5.950 62,104 +0.05(+0.85%)
Mar 05, 2013 5.710 5.920 5.670 5.900 54,622 +0.10(+1.72%)
Mar 04, 2013 5.540 5.800 5.470 5.800 25,348 +0.30(+5.45%)
Mar 01, 2013 5.550 5.550 5.410 5.500 3,770 -0.07(-1.26%)
Feb 28, 2013 5.350 5.670 5.340 5.570 9,150 +0.23(+4.31%)
Feb 27, 2013 5.355 5.400 5.340 5.340 6,912 -0.01(-0.19%)
Feb 26, 2013 5.350 5.590 5.340 5.350 22,573 -0.07(-1.29%)
Feb 22, 2013 5.310 5.538 5.290 5.420 30,989 +0.13(+2.46%)
Feb 21, 2013 5.420 5.530 5.290 5.290 33,720 -0.14(-2.58%)
Feb 20, 2013 5.740 5.740 5.120 5.430 104,618 -0.31(-5.40%)
Feb 19, 2013 5.710 5.990 5.590 5.740 58,745 +0.06(+1.06%)
Feb 15, 2013 5.700 5.800 5.590 5.680 36,573 -0.02(-0.35%)
Feb 14, 2013 5.670 5.814 5.610 5.700 24,530 -0.02(-0.35%)
Feb 13, 2013 5.860 5.960 5.680 5.720 43,231 -0.18(-3.05%)
Feb 12, 2013 6.000 6.000 5.670 5.900 46,036 -0.09(-1.50%)
Feb 11, 2013 5.740 6.150 5.540 5.990 61,124 +0.19(+3.28%)
Feb 08, 2013 6.020 6.020 5.750 5.800 23,458 -0.15(-2.52%)
Feb 07, 2013 6.000 6.090 5.910 5.950 12,885 +0.01(+0.17%)
Feb 06, 2013 6.000 6.010 5.750 5.940 59,462 +0.19(+3.30%)
Feb 04, 2013 5.680 5.800 5.680 5.750 48,270 +0.07(+1.23%)
Feb 01, 2013 5.500 5.790 5.420 5.680 149,022 +0.25(+4.60%)
Jan 31, 2013 5.550 5.590 5.400 5.430 40,822 -0.14(-2.51%)
Jan 30, 2013 5.370 5.570 5.250 5.570 55,489 +0.20(+3.72%)
Jan 29, 2013 5.150 5.460 5.020 5.370 55,206 +0.27(+5.29%)
Jan 28, 2013 5.460 5.485 5.100 5.100 75,108 -0.38(-6.93%)
Jan 25, 2013 5.640 5.640 5.470 5.480 38,465 -0.12(-2.14%)
Jan 24, 2013 5.680 5.750 5.600 5.600 13,949 -0.07(-1.23%)
Jan 23, 2013 5.750 5.850 5.660 5.670 22,293 -0.05(-0.87%)
Jan 22, 2013 5.890 5.900 5.710 5.720 33,359 -0.17(-2.89%)
Jan 18, 2013 5.800 6.000 5.750 5.890 108,476 +0.04(+0.68%)
Jan 17, 2013 5.870 5.900 5.664 5.850 28,936 +0.04(+0.69%)
Jan 16, 2013 5.310 5.900 5.160 5.810 83,823 +0.52(+9.83%)
Jan 15, 2013 5.350 5.366 5.050 5.290 66,729 -0.06(-1.12%)
Jan 14, 2013 5.550 5.550 5.350 5.350 35,743 -0.15(-2.73%)
Jan 11, 2013 5.460 5.500 5.450 5.500 11,520 +0.01(+0.18%)
Jan 10, 2013 5.570 5.650 5.460 5.490 17,710 -0.07(-1.26%)
Jan 09, 2013 5.890 5.890 5.530 5.560 28,223 -0.32(-5.44%)
Jan 08, 2013 5.800 6.000 5.790 5.880 19,271 -0.01(-0.17%)
Jan 07, 2013 5.940 5.970 5.790 5.890 24,628 +0.02(+0.34%)
Jan 04, 2013 6.000 6.000 5.790 5.870 31,298 -0.12(-2.00%)
Jan 03, 2013 5.700 5.990 5.580 5.990 57,050 +0.30(+5.27%)
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.