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 31, 2021 1.810 2.070 1.800 2.050 417,140 +0.23(+12.64%)
Mar 30, 2021 1.800 1.870 1.780 1.820 200,366 +0.01(+0.55%)
Mar 29, 2021 1.960 1.970 1.810 1.810 348,247 -0.15(-7.65%)
Mar 26, 2021 1.930 2.010 1.900 1.960 318,800 +0.04(+2.08%)
Mar 25, 2021 1.970 2.000 1.920 1.920 230,850 -0.09(-4.48%)
Mar 24, 2021 2.020 2.060 1.990 2.010 417,154 -0.04(-1.95%)
Mar 23, 2021 2.040 2.140 1.970 2.050 733,682 +0.03(+1.49%)
Mar 22, 2021 2.030 2.100 2.020 2.020 429,899 +0.01(+0.50%)
Mar 19, 2021 2.050 2.160 2.010 2.010 800,600 -0.07(-3.37%)
Mar 18, 2021 2.160 2.180 2.050 2.080 722,043 -0.18(-7.96%)
Mar 17, 2021 2.050 2.260 1.990 2.260 2,651,683 +0.09(+4.15%)
Mar 16, 2021 2.300 3.860 2.160 2.170 94,551,808 +0.05(+2.36%)
Mar 15, 2021 2.120 2.200 2.080 2.120 156,500 +0.04(+1.92%)
Mar 12, 2021 1.980 2.125 1.910 2.080 137,200 +0.12(+6.12%)
Mar 11, 2021 1.950 2.050 1.940 1.960 89,475 +0.01(+0.51%)
Mar 10, 2021 1.850 2.010 1.810 1.950 478,533 +0.05(+2.63%)
Mar 09, 2021 1.910 1.950 1.860 1.900 97,690 -0.01(-0.52%)
Mar 08, 2021 1.980 2.030 1.870 1.910 259,386 +0.07(+3.80%)
Mar 05, 2021 1.800 1.850 1.750 1.840 100,500 +0.05(+2.79%)
Mar 04, 2021 1.900 1.910 1.700 1.790 389,672 -0.13(-6.77%)
Mar 03, 2021 1.920 1.980 1.860 1.920 210,868 -0.04(-2.04%)
Mar 02, 2021 2.120 2.120 1.960 1.960 177,681 -0.14(-6.67%)
Mar 01, 2021 2.150 2.150 1.950 2.100 648,098 -0.04(-1.87%)
Feb 26, 2021 1.750 2.190 1.710 2.140 4,246,600 +0.27(+14.44%)
Feb 25, 2021 1.970 1.990 1.870 1.870 97,052 -0.06(-3.11%)
Feb 24, 2021 1.850 2.020 1.850 1.930 70,901 +0.11(+6.04%)
Feb 23, 2021 1.820 1.900 1.760 1.820 130,533 -0.13(-6.67%)
Feb 22, 2021 2.050 2.090 1.940 1.950 77,018 -0.07(-3.47%)
Feb 19, 2021 2.140 2.140 2.000 2.020 52,400 -0.06(-2.88%)
Feb 18, 2021 2.000 2.190 1.873 2.080 230,761 +0.09(+4.52%)
Feb 17, 2021 1.950 2.010 1.910 1.990 88,488 +0.13(+6.99%)
Feb 16, 2021 2.040 2.070 1.820 1.860 298,091 -0.14(-7.00%)
Feb 12, 2021 2.060 2.150 1.950 2.000 158,800 -0.10(-4.76%)
Feb 11, 2021 2.220 2.228 2.090 2.100 194,882 -0.15(-6.67%)
Feb 10, 2021 2.320 2.330 2.220 2.250 153,694 -0.08(-3.43%)
Feb 09, 2021 2.260 2.350 2.220 2.330 230,477 +0.09(+4.02%)
Feb 08, 2021 2.250 2.280 2.210 2.240 114,652 +0.03(+1.36%)
Feb 05, 2021 2.070 2.215 2.060 2.210 152,600 +0.16(+7.80%)
Feb 04, 2021 1.980 2.080 1.962 2.050 114,932 +0.09(+4.59%)
Feb 03, 2021 2.200 2.200 1.900 1.960 175,400 -0.11(-5.31%)
Feb 02, 2021 2.320 2.320 2.020 2.070 327,309 +0.05(+2.48%)
Feb 01, 2021 1.900 2.160 1.900 2.020 485,556 +0.17(+9.19%)
Jan 29, 2021 1.740 1.900 1.720 1.850 122,500 +0.09(+5.11%)
Jan 28, 2021 1.730 1.770 1.610 1.760 706,761 +0.06(+3.53%)
Jan 27, 2021 1.790 1.790 1.690 1.700 58,981 -0.10(-5.56%)
Jan 26, 2021 1.770 1.855 1.740 1.800 124,024 +0.05(+2.86%)
Jan 25, 2021 1.730 1.755 1.670 1.750 66,785 +0.05(+2.94%)
Jan 22, 2021 1.690 1.720 1.664 1.700 263,200 +0.04(+2.40%)
Jan 21, 2021 1.670 1.694 1.640 1.660 33,014 -0.02(-1.18%)
Jan 20, 2021 1.600 1.700 1.600 1.680 20,211 +0.08(+5.00%)
Jan 19, 2021 1.610 1.700 1.600 1.600 29,724 +0.00(+0.00%)
Jan 15, 2021 1.700 1.740 1.560 1.600 101,100 -0.10(-5.88%)
Jan 14, 2021 1.660 1.770 1.660 1.700 168,740 +0.03(+1.80%)
Jan 13, 2021 1.610 1.700 1.610 1.670 26,620 +0.03(+1.83%)
Jan 12, 2021 1.640 1.650 1.610 1.640 14,370 +0.01(+0.61%)
Jan 11, 2021 1.670 1.700 1.630 1.630 28,552 -0.03(-1.81%)
Jan 08, 2021 1.680 1.710 1.650 1.660 22,800 -0.04(-2.35%)
Jan 07, 2021 1.650 1.710 1.640 1.700 23,224 +0.04(+2.41%)
Jan 06, 2021 1.670 1.700 1.600 1.660 54,445 +0.02(+1.22%)
Jan 05, 2021 1.620 1.650 1.600 1.640 145,753 +0.04(+2.50%)
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.