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 (%)
Jun 30, 2022 1.270 1.270 1.250 1.270 12,650 +0.01(+0.79%)
Jun 29, 2022 1.280 1.280 1.260 1.260 34,515 -0.01(-0.79%)
Jun 28, 2022 1.270 1.300 1.270 1.270 23,289 +0.00(+0.00%)
Jun 27, 2022 1.240 1.300 1.240 1.270 11,715 +0.02(+1.60%)
Jun 24, 2022 1.200 1.270 1.200 1.250 79,079 +0.05(+4.17%)
Jun 23, 2022 1.140 1.250 1.140 1.200 64,004 +0.03(+2.56%)
Jun 22, 2022 1.130 1.210 1.130 1.170 89,272 +0.04(+3.54%)
Jun 21, 2022 1.100 1.190 1.100 1.130 66,466 +0.08(+7.62%)
Jun 17, 2022 1.160 1.200 1.040 1.050 27,347 -0.10(-8.70%)
Jun 16, 2022 1.140 1.210 1.140 1.150 65,248 +0.01(+0.88%)
Jun 15, 2022 1.210 1.210 1.140 1.140 19,767 -0.07(-5.79%)
Jun 14, 2022 1.224 1.226 1.170 1.210 23,073 +0.04(+3.42%)
Jun 13, 2022 1.270 1.290 1.140 1.170 43,953 -0.12(-9.30%)
Jun 10, 2022 1.360 1.360 1.270 1.290 5,822 -0.05(-3.73%)
Jun 09, 2022 1.350 1.360 1.325 1.340 22,351 -0.03(-2.19%)
Jun 08, 2022 1.360 1.380 1.320 1.370 33,578 +0.00(+0.00%)
Jun 07, 2022 1.390 1.400 1.350 1.370 30,157 +0.00(+0.00%)
Jun 06, 2022 1.350 1.370 1.335 1.370 42,980 +0.03(+2.24%)
Jun 03, 2022 1.340 1.350 1.330 1.340 7,340 +0.00(+0.00%)
Jun 02, 2022 1.280 1.345 1.280 1.340 14,990 +0.06(+4.97%)
Jun 01, 2022 1.240 1.280 1.190 1.277 47,411 +0.04(+2.95%)
May 31, 2022 1.260 1.279 1.240 1.240 12,913 -0.02(-1.59%)
May 27, 2022 1.250 1.280 1.245 1.260 54,474 +0.03(+2.44%)
May 26, 2022 1.240 1.250 1.217 1.230 26,057 -0.02(-1.60%)
May 25, 2022 1.210 1.250 1.166 1.250 90,365 +0.06(+5.04%)
May 24, 2022 1.190 1.220 1.150 1.190 28,393 +0.00(+0.00%)
May 23, 2022 1.200 1.230 1.190 1.190 53,164 -0.03(-2.46%)
May 20, 2022 1.220 1.250 1.220 1.220 15,562 +0.00(+0.00%)
May 19, 2022 1.180 1.240 1.130 1.220 55,478 +0.01(+0.83%)
May 18, 2022 1.220 1.250 1.185 1.210 41,692 -0.04(-3.20%)
May 17, 2022 1.230 1.260 1.170 1.250 15,415 +0.02(+1.63%)
May 16, 2022 1.310 1.310 1.190 1.230 25,066 -0.07(-5.38%)
May 13, 2022 1.240 1.310 1.239 1.300 12,270 +0.06(+4.84%)
May 12, 2022 1.280 1.280 1.220 1.240 5,283 -0.02(-1.59%)
May 11, 2022 1.270 1.270 1.218 1.260 17,899 +0.01(+0.80%)
May 10, 2022 1.260 1.300 1.230 1.250 26,505 -0.01(-0.79%)
May 09, 2022 1.450 1.450 1.250 1.260 41,367 -0.15(-10.64%)
May 06, 2022 1.400 1.440 1.334 1.410 8,519 -0.01(-0.70%)
May 05, 2022 1.510 1.510 1.390 1.420 30,450 -0.08(-5.33%)
May 04, 2022 1.510 1.520 1.450 1.500 26,415 +0.04(+2.74%)
May 03, 2022 1.510 1.510 1.460 1.460 3,865 -0.01(-0.68%)
May 02, 2022 1.500 1.570 1.453 1.470 13,515 -0.05(-3.29%)
Apr 29, 2022 1.530 1.580 1.480 1.520 61,239 -0.04(-2.88%)
Apr 28, 2022 1.400 1.580 1.400 1.565 113,072 +0.17(+11.79%)
Apr 27, 2022 1.250 1.430 1.250 1.400 37,531 +0.03(+2.19%)
Apr 26, 2022 1.430 1.430 1.350 1.370 8,981 -0.03(-2.14%)
Apr 25, 2022 1.400 1.440 1.360 1.400 50,041 -0.03(-2.10%)
Apr 22, 2022 1.410 1.470 1.395 1.430 33,526 -0.01(-0.69%)
Apr 21, 2022 1.450 1.500 1.400 1.440 24,355 -0.03(-2.04%)
Apr 20, 2022 1.430 1.490 1.420 1.470 13,097 -0.01(-0.68%)
Apr 19, 2022 1.335 1.540 1.320 1.480 105,074 +0.07(+4.96%)
Apr 18, 2022 1.400 1.410 1.350 1.410 17,791 -0.00(-0.17%)
Apr 14, 2022 1.410 1.450 1.410 1.412 12,305 -0.05(-3.10%)
Apr 13, 2022 1.480 1.510 1.420 1.458 23,408 -0.00(-0.16%)
Apr 12, 2022 1.450 1.500 1.421 1.460 13,190 -0.01(-0.68%)
Apr 11, 2022 1.451 1.575 1.420 1.470 26,202 -0.09(-5.77%)
Apr 08, 2022 1.550 1.562 1.512 1.560 5,747 +0.01(+0.65%)
Apr 07, 2022 1.570 1.620 1.550 1.550 29,695 +0.00(+0.00%)
Apr 06, 2022 1.530 1.640 1.530 1.550 37,809 -0.08(-4.91%)
Apr 05, 2022 1.620 1.640 1.550 1.630 7,871 +0.01(+0.62%)
Apr 04, 2022 1.580 1.670 1.580 1.620 8,475 +0.02(+1.25%)
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.