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 )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 3.640 3.890 3.590 3.800 12,343 +0.21(+5.85%)
Jul 30, 2007 3.620 3.620 3.400 3.590 9,055 +0.15(+4.36%)
Jul 27, 2007 3.480 3.750 3.300 3.440 16,625 -0.08(-2.27%)
Jul 26, 2007 3.750 3.840 3.370 3.520 54,600 -0.20(-5.38%)
Jul 25, 2007 3.740 3.940 3.550 3.720 10,900 +0.08(+2.20%)
Jul 24, 2007 3.790 3.960 3.560 3.640 16,852 -0.15(-3.96%)
Jul 23, 2007 3.720 3.830 3.700 3.790 6,375 +0.10(+2.71%)
Jul 20, 2007 3.760 3.800 3.690 3.690 9,641 -0.09(-2.38%)
Jul 19, 2007 3.770 3.830 3.750 3.780 9,700 -0.07(-1.82%)
Jul 18, 2007 3.870 3.870 3.710 3.850 22,739 +0.05(+1.32%)
Jul 17, 2007 3.905 3.905 3.660 3.800 20,390 -0.05(-1.30%)
Jul 16, 2007 3.898 3.898 3.810 3.850 35,002 -0.06(-1.53%)
Jul 13, 2007 3.960 3.990 3.850 3.910 26,927 -0.08(-2.01%)
Jul 12, 2007 4.000 4.000 3.860 3.990 11,400 +0.01(+0.25%)
Jul 11, 2007 4.010 4.010 3.850 3.980 13,293 -0.03(-0.75%)
Jul 10, 2007 4.010 4.050 3.830 4.010 14,903 -0.06(-1.47%)
Jul 09, 2007 4.070 4.080 4.000 4.070 7,972 -0.03(-0.73%)
Jul 06, 2007 4.110 4.110 3.980 4.100 7,680 +0.06(+1.49%)
Jul 05, 2007 3.970 4.090 3.970 4.040 29,370 -0.03(-0.74%)
Jul 03, 2007 3.890 4.070 3.890 4.070 21,311 +0.00(+0.00%)
Jul 02, 2007 4.100 4.200 4.050 4.070 9,500 -0.12(-2.86%)
Jun 29, 2007 4.200 4.200 4.060 4.190 6,100 -0.01(-0.24%)
Jun 28, 2007 4.200 4.200 3.947 4.200 10,635 +0.08(+1.94%)
Jun 27, 2007 4.150 4.200 3.990 4.120 6,750 -0.03(-0.72%)
Jun 26, 2007 4.120 4.200 3.970 4.150 17,260 -0.02(-0.48%)
Jun 25, 2007 4.090 4.220 4.090 4.170 16,775 +0.08(+1.96%)
Jun 22, 2007 3.850 4.120 3.850 4.090 21,236 +0.24(+6.23%)
Jun 21, 2007 3.770 3.910 3.730 3.850 40,648 +0.02(+0.52%)
Jun 20, 2007 3.990 4.200 3.810 3.830 66,700 -0.22(-5.43%)
Jun 19, 2007 4.200 4.240 4.050 4.050 21,900 -0.16(-3.83%)
Jun 18, 2007 4.150 4.250 4.150 4.211 6,100 +0.01(+0.27%)
Jun 15, 2007 4.240 4.350 4.171 4.200 17,300 +0.00(+0.00%)
Jun 14, 2007 4.150 4.267 4.150 4.200 13,000 -0.05(-1.18%)
Jun 13, 2007 4.150 4.250 4.150 4.250 19,800 +0.00(+0.00%)
Jun 12, 2007 4.290 4.290 4.150 4.250 9,800 +0.00(+0.00%)
Jun 11, 2007 4.210 4.270 4.210 4.250 16,100 -0.07(-1.62%)
Jun 08, 2007 4.320 4.370 4.200 4.320 4,700 +0.00(+0.00%)
Jun 07, 2007 4.340 4.450 4.220 4.320 10,415 -0.08(-1.82%)
Jun 06, 2007 4.300 4.450 4.300 4.400 18,890 +0.10(+2.33%)
Jun 05, 2007 4.430 4.450 4.210 4.300 17,223 -0.15(-3.37%)
Jun 04, 2007 4.400 4.450 4.200 4.450 32,284 +0.00(+0.00%)
Jun 01, 2007 4.450 4.450 4.350 4.450 11,278 -0.05(-1.11%)
May 31, 2007 4.360 4.500 4.360 4.500 39,760 +0.14(+3.21%)
May 30, 2007 4.400 4.450 4.260 4.360 21,833 -0.04(-0.91%)
May 29, 2007 4.400 4.450 4.240 4.400 24,335 +0.09(+2.09%)
May 25, 2007 4.410 4.430 4.310 4.310 6,785 -0.13(-2.93%)
May 24, 2007 4.350 4.470 4.210 4.440 12,456 +0.09(+2.07%)
May 23, 2007 4.150 4.450 4.150 4.350 20,981 +0.16(+3.82%)
May 22, 2007 4.200 4.500 4.000 4.190 125,149 -0.73(-14.84%)
May 21, 2007 4.990 5.000 4.900 4.920 45,605 +0.04(+0.82%)
May 18, 2007 4.990 5.000 4.830 4.880 166,626 -0.05(-1.01%)
May 17, 2007 4.840 4.950 4.821 4.930 37,222 +0.09(+1.86%)
May 16, 2007 4.400 4.850 4.400 4.840 59,341 +0.47(+10.76%)
May 15, 2007 4.490 4.600 4.370 4.370 15,760 -0.13(-2.89%)
May 14, 2007 4.750 4.750 4.500 4.500 40,480 -0.20(-4.25%)
May 11, 2007 4.650 4.700 4.550 4.700 20,247 +0.05(+1.07%)
May 10, 2007 4.670 4.720 4.550 4.650 7,894 +0.01(+0.22%)
May 09, 2007 4.550 4.750 4.550 4.640 26,816 +0.09(+1.98%)
May 08, 2007 4.560 4.610 4.550 4.550 10,365 -0.05(-1.09%)
May 07, 2007 4.680 4.740 4.550 4.600 16,326 -0.07(-1.50%)
May 04, 2007 4.710 4.730 4.650 4.670 7,280 +0.01(+0.21%)
May 03, 2007 4.690 4.720 4.550 4.660 10,199 +0.05(+1.08%)
May 02, 2007 4.550 4.780 4.550 4.610 5,388 +0.07(+1.54%)
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.