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 (%)
Jul 31, 2019 1.380 1.460 1.313 1.350 15,264 +0.05(+3.85%)
Jul 30, 2019 1.210 1.370 1.210 1.300 56,664 +0.00(+0.00%)
Jul 29, 2019 1.360 1.420 1.200 1.300 67,454 -0.03(-2.26%)
Jul 26, 2019 1.329 1.430 1.329 1.330 14,000 +0.00(+0.00%)
Jul 25, 2019 1.350 1.350 1.240 1.330 15,814 -0.03(-2.21%)
Jul 24, 2019 1.310 1.363 1.310 1.360 989 +0.02(+1.24%)
Jul 23, 2019 1.350 1.365 1.317 1.343 3,222 -0.04(-2.65%)
Jul 22, 2019 1.430 1.430 1.380 1.380 50,213 -0.01(-0.72%)
Jul 19, 2019 1.420 1.424 1.390 1.390 2,500 +0.00(+0.00%)
Jul 18, 2019 1.400 1.400 1.390 1.390 15,305 +0.01(+0.72%)
Jul 17, 2019 1.370 1.480 1.370 1.380 13,472 +0.03(+2.22%)
Jul 16, 2019 1.500 1.502 1.340 1.350 5,561 -0.10(-6.89%)
Jul 15, 2019 1.420 1.550 1.420 1.450 31,939 -0.01(-0.69%)
Jul 12, 2019 1.446 1.540 1.446 1.460 5,700 -0.07(-4.58%)
Jul 11, 2019 1.560 1.570 1.450 1.530 7,923 -0.03(-1.92%)
Jul 10, 2019 1.514 1.560 1.437 1.560 13,025 +0.16(+11.43%)
Jul 09, 2019 1.440 1.560 1.400 1.400 60,819 -0.16(-10.26%)
Jul 08, 2019 1.610 1.610 1.500 1.560 33,058 -0.04(-2.40%)
Jul 05, 2019 1.560 1.622 1.560 1.598 10,000 -0.01(-0.73%)
Jul 03, 2019 1.610 1.670 1.561 1.610 8,500 +0.05(+3.21%)
Jul 02, 2019 1.580 1.670 1.530 1.560 39,118 +0.04(+2.63%)
Jul 01, 2019 1.640 1.700 1.510 1.520 26,190 +0.01(+0.66%)
Jun 28, 2019 1.790 1.840 1.500 1.510 66,800 -0.28(-15.64%)
Jun 27, 2019 1.800 1.860 1.788 1.790 29,367 -0.01(-0.56%)
Jun 26, 2019 1.880 1.880 1.750 1.800 13,066 -0.06(-3.23%)
Jun 25, 2019 1.880 1.880 1.756 1.860 18,683 +0.03(+1.64%)
Jun 24, 2019 1.910 1.910 1.793 1.830 28,049 +0.00(+0.00%)
Jun 21, 2019 1.870 1.921 1.770 1.830 31,500 +0.04(+2.23%)
Jun 20, 2019 1.840 1.950 1.700 1.790 97,896 +0.08(+4.68%)
Jun 19, 2019 1.670 1.710 1.670 1.710 62,342 +0.01(+0.59%)
Jun 18, 2019 1.960 1.960 1.650 1.700 25,390 -0.04(-2.30%)
Jun 17, 2019 1.740 2.040 1.715 1.740 115,764 +0.03(+1.75%)
Jun 14, 2019 1.720 2.090 1.670 1.710 160,500 -0.05(-2.84%)
Jun 13, 2019 1.340 1.810 1.340 1.760 108,234 +0.35(+24.82%)
Jun 12, 2019 1.349 1.470 1.340 1.410 10,178 +0.02(+1.44%)
Jun 11, 2019 1.490 1.490 1.340 1.390 3,549 -0.05(-3.47%)
Jun 10, 2019 1.420 1.480 1.410 1.440 17,932 +0.00(+0.00%)
Jun 07, 2019 1.390 1.440 1.271 1.440 27,400 +0.07(+5.11%)
Jun 06, 2019 1.380 1.400 1.260 1.370 44,902 +0.00(+0.00%)
Jun 05, 2019 1.420 1.440 1.300 1.370 6,358 -0.06(-4.20%)
Jun 04, 2019 1.400 1.460 1.247 1.430 35,355 +0.03(+2.14%)
Jun 03, 2019 1.360 1.400 1.263 1.400 34,443 +0.02(+1.45%)
May 31, 2019 1.230 1.390 1.230 1.380 51,700 +0.12(+9.52%)
May 30, 2019 1.390 1.400 1.240 1.260 35,171 -0.14(-10.00%)
May 29, 2019 1.340 1.430 1.325 1.400 18,236 +0.02(+1.45%)
May 28, 2019 1.420 1.420 1.289 1.380 32,755 +0.00(+0.00%)
May 24, 2019 1.370 1.380 1.370 1.380 4,400 +0.01(+0.73%)
May 23, 2019 1.255 1.380 1.238 1.370 3,298 +0.02(+1.20%)
May 22, 2019 1.330 1.354 1.330 1.354 534 -0.00(-0.01%)
May 21, 2019 1.227 1.374 1.227 1.354 778 +0.03(+2.56%)
May 20, 2019 1.340 1.340 1.268 1.320 1,974 -0.03(-2.22%)
May 17, 2019 1.250 1.350 1.217 1.350 116,300 +0.07(+5.47%)
May 16, 2019 1.200 1.330 1.200 1.280 19,033 +0.05(+4.07%)
May 15, 2019 1.200 1.236 1.190 1.230 11,992 -0.01(-0.81%)
May 14, 2019 1.153 1.260 1.153 1.240 3,278 +0.01(+0.81%)
May 13, 2019 1.230 1.230 1.230 1.230 294 -0.01(-0.81%)
May 10, 2019 1.181 1.240 1.156 1.240 9,300 +0.09(+7.83%)
May 09, 2019 1.230 1.269 1.150 1.150 7,797 -0.08(-6.50%)
May 08, 2019 1.190 1.250 1.106 1.230 23,040 +0.08(+6.96%)
May 07, 2019 1.120 1.190 1.120 1.150 1,389 +0.03(+2.68%)
May 06, 2019 1.110 1.150 1.110 1.120 25,172 +0.00(+0.00%)
May 03, 2019 1.080 1.149 1.080 1.120 7,900 -0.01(-0.88%)
May 02, 2019 1.090 1.150 1.050 1.130 56,972 +0.05(+4.63%)
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.