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 )

0.5150 -0.1250 (-19.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jun 30, 2017 1.140 1.200 1.050 1.070 65,637 -0.02(-2.01%)
Jun 29, 2017 1.024 1.150 1.024 1.092 20,180 +0.06(+6.02%)
Jun 28, 2017 0.9900 1.080 0.9900 1.030 161,844 +0.04(+4.04%)
Jun 27, 2017 0.9989 1.000 0.9900 0.9900 25,072 -0.01(-0.99%)
Jun 26, 2017 1.000 1.050 0.9900 0.9999 68,504 +0.00(+0.37%)
Jun 23, 2017 1.060 1.084 0.9925 0.9962 108,443 -0.06(-6.02%)
Jun 22, 2017 1.070 1.070 1.035 1.060 56,080 -0.01(-0.93%)
Jun 21, 2017 1.030 1.070 1.030 1.070 66,835 +0.04(+3.88%)
Jun 20, 2017 1.030 1.108 1.030 1.030 72,517 +0.00(+0.00%)
Jun 19, 2017 1.100 1.150 1.030 1.030 98,076 -0.06(-5.50%)
Jun 16, 2017 1.040 1.090 1.010 1.090 169,541 +0.03(+2.83%)
Jun 15, 2017 1.050 1.063 0.9513 1.060 136,184 -0.00(-0.47%)
Jun 14, 2017 1.120 1.150 1.050 1.065 32,864 -0.07(-6.58%)
Jun 13, 2017 1.160 1.257 1.020 1.140 26,790 -0.13(-10.24%)
Jun 12, 2017 1.220 1.280 1.110 1.270 165,591 +0.06(+4.96%)
Jun 09, 2017 1.250 1.258 1.210 1.210 50,566 -0.05(-3.97%)
Jun 08, 2017 1.280 1.280 1.250 1.260 4,897 -0.02(-1.56%)
Jun 07, 2017 1.235 1.340 1.210 1.280 184,887 +0.04(+3.23%)
Jun 06, 2017 1.250 1.370 1.230 1.240 17,957 -0.01(-0.80%)
Jun 05, 2017 1.260 1.270 1.220 1.250 14,667 -0.01(-0.79%)
Jun 02, 2017 1.190 1.260 1.190 1.260 71,766 +0.08(+6.78%)
Jun 01, 2017 1.200 1.215 1.180 1.180 29,113 +0.00(+0.00%)
May 31, 2017 1.200 1.220 1.180 1.180 6,640 -0.01(-0.84%)
May 30, 2017 1.190 1.210 1.190 1.190 5,925 -0.02(-1.65%)
May 26, 2017 1.200 1.210 1.180 1.210 4,511 +0.02(+1.68%)
May 25, 2017 1.220 1.220 1.190 1.190 42,952 -0.01(-0.83%)
May 24, 2017 1.150 1.220 1.150 1.200 228,543 +0.01(+0.84%)
May 23, 2017 1.180 1.250 1.180 1.190 243,899 +0.00(+0.00%)
May 22, 2017 1.250 1.250 1.180 1.190 17,107 -0.07(-5.56%)
May 19, 2017 1.220 1.260 1.200 1.260 6,569 +0.04(+3.28%)
May 18, 2017 1.202 1.260 1.180 1.220 25,670 +0.04(+3.39%)
May 17, 2017 1.240 1.240 1.180 1.180 42,882 -0.08(-6.35%)
May 16, 2017 1.296 1.296 1.210 1.260 39,253 -0.06(-4.55%)
May 15, 2017 1.220 1.320 1.200 1.320 66,911 +0.08(+6.45%)
May 12, 2017 1.290 1.300 1.210 1.240 88,509 -0.06(-4.62%)
May 11, 2017 1.290 1.300 1.290 1.300 59,247 -0.01(-0.76%)
May 10, 2017 1.280 1.310 1.280 1.310 42,484 +0.01(+0.77%)
May 09, 2017 1.360 1.373 1.250 1.300 59,458 -0.09(-6.47%)
May 08, 2017 1.450 1.473 1.380 1.390 286,841 -0.06(-4.14%)
May 05, 2017 1.470 1.470 1.420 1.450 36,991 +0.01(+0.69%)
May 04, 2017 1.430 1.460 1.430 1.440 13,539 +0.01(+0.54%)
May 03, 2017 1.410 1.440 1.400 1.432 25,107 -0.02(-1.23%)
May 02, 2017 1.450 1.490 1.380 1.450 39,236 +0.00(+0.00%)
May 01, 2017 1.430 1.600 1.390 1.450 174,008 +0.03(+2.11%)
Apr 28, 2017 1.400 1.428 1.400 1.420 6,897 +0.01(+0.71%)
Apr 27, 2017 1.440 1.440 1.382 1.410 102,084 +0.01(+0.71%)
Apr 26, 2017 1.410 1.460 1.400 1.400 132,385 -0.03(-2.10%)
Apr 25, 2017 1.450 1.420 1.430 16,416 +0.01(+0.70%)
Apr 24, 2017 1.420 1.450 1.401 1.420 23,459 +0.00(+0.00%)
Apr 21, 2017 1.400 1.434 1.380 1.420 33,451 +0.00(+0.00%)
Apr 20, 2017 1.450 1.450 1.380 1.420 44,378 -0.06(-4.05%)
Apr 19, 2017 1.450 1.599 1.400 1.480 100,930 +0.05(+3.50%)
Apr 18, 2017 1.450 1.480 1.390 1.430 156,668 +0.00(+0.00%)
Apr 17, 2017 1.250 1.520 1.250 1.430 239,313 +0.12(+9.29%)
Apr 13, 2017 1.170 1.360 1.170 1.308 821,719 +0.16(+14.20%)
Apr 12, 2017 1.090 1.180 1.000 1.146 544,176 +0.09(+8.08%)
Apr 11, 2017 1.180 1.180 1.000 1.060 166,600 +0.03(+3.17%)
Apr 10, 2017 1.015 1.081 0.9857 1.027 92,187 +0.05(+5.35%)
Apr 07, 2017 0.9800 1.000 0.9752 0.9752 10,781 -0.02(-2.14%)
Apr 06, 2017 1.000 1.000 0.9800 0.9965 36,242 -0.01(-1.34%)
Apr 05, 2017 1.050 1.070 1.000 1.010 25,926 -0.03(-2.88%)
Apr 04, 2017 1.080 1.099 1.010 1.040 32,129 -0.02(-1.89%)
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.