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, 2018 1.310 1.351 1.250 1.250 21,888 -0.09(-7.06%)
Jul 30, 2018 1.330 1.345 1.330 1.345 468 +0.02(+1.89%)
Jul 27, 2018 1.330 1.350 1.320 1.320 6,200 +0.00(+0.00%)
Jul 26, 2018 1.400 1.410 1.300 1.320 55,612 -0.09(-6.06%)
Jul 25, 2018 1.401 1.410 1.401 1.405 639 +0.01(+0.37%)
Jul 24, 2018 1.430 1.430 1.400 1.400 9,251 -0.02(-1.64%)
Jul 23, 2018 1.440 1.440 1.423 1.423 2,223 -0.02(-1.15%)
Jul 20, 2018 1.420 1.440 1.420 1.440 859 +0.03(+2.13%)
Jul 19, 2018 1.450 1.470 1.410 1.410 12,636 -0.04(-2.76%)
Jul 18, 2018 1.410 1.450 1.410 1.450 6,296 +0.01(+0.69%)
Jul 17, 2018 1.430 1.464 1.430 1.440 38,354 -0.03(-2.04%)
Jul 16, 2018 1.455 1.470 1.420 1.470 501,684 +0.04(+2.80%)
Jul 13, 2018 1.440 1.440 1.420 1.430 8,958 +0.01(+0.70%)
Jul 12, 2018 1.440 1.440 1.410 1.420 2,176 -0.02(-1.39%)
Jul 11, 2018 1.410 1.440 1.410 1.440 5,057 +0.03(+2.13%)
Jul 10, 2018 1.420 1.440 1.410 1.410 1,749 -0.03(-2.08%)
Jul 09, 2018 1.440 1.450 1.440 1.440 13,581 -0.01(-0.69%)
Jul 06, 2018 1.420 1.470 1.420 1.450 10,064 +0.05(+3.57%)
Jul 05, 2018 1.410 1.410 1.400 1.400 4,191 -0.01(-0.71%)
Jul 03, 2018 1.410 1.410 1.410 0 -0.03(-2.08%)
Jul 02, 2018 1.420 1.460 1.400 1.440 4,258 +0.03(+2.13%)
Jun 29, 2018 1.440 1.440 1.410 1.410 2,013 +0.00(+0.00%)
Jun 28, 2018 1.450 1.470 1.400 1.410 6,002 +0.00(+0.00%)
Jun 27, 2018 1.450 1.450 1.410 1.410 4,354 -0.04(-2.76%)
Jun 26, 2018 1.440 1.470 1.400 1.450 109,836 +0.02(+1.40%)
Jun 25, 2018 1.440 1.480 1.301 1.430 73,025 -0.03(-2.05%)
Jun 22, 2018 1.380 1.460 1.380 1.460 70,898 +0.08(+5.80%)
Jun 21, 2018 1.400 1.440 1.340 1.380 14,856 -0.02(-1.43%)
Jun 20, 2018 1.410 1.430 1.395 1.400 7,530 +0.01(+0.72%)
Jun 19, 2018 1.430 1.460 1.390 1.390 20,577 -0.05(-3.47%)
Jun 18, 2018 1.430 1.440 1.350 1.440 14,587 +0.01(+0.70%)
Jun 15, 2018 1.430 1.410 1.430 27,091 +0.02(+1.42%)
Jun 14, 2018 1.330 1.420 1.330 1.410 10,504 +0.11(+8.46%)
Jun 13, 2018 1.370 1.380 1.300 1.300 88,541 -0.10(-7.14%)
Jun 12, 2018 1.450 1.470 1.375 1.400 64,310 -0.08(-5.41%)
Jun 11, 2018 1.530 1.530 1.415 1.480 34,872 -0.04(-2.63%)
Jun 08, 2018 1.550 1.583 1.520 1.520 77,866 -0.02(-1.30%)
Jun 07, 2018 1.650 1.650 1.530 1.540 12,586 +0.00(+0.00%)
Jun 06, 2018 1.480 1.570 1.443 1.540 54,240 +0.05(+3.36%)
Jun 05, 2018 1.490 1.564 1.480 1.490 10,537 +0.02(+1.36%)
Jun 04, 2018 1.460 1.480 1.460 1.470 4,119 +0.00(+0.00%)
Jun 01, 2018 1.480 1.480 1.450 1.470 23,063 +0.03(+2.01%)
May 31, 2018 1.437 1.469 1.421 1.441 3,699 -0.01(-0.61%)
May 30, 2018 1.474 1.480 1.450 1.450 5,748 -0.02(-1.36%)
May 29, 2018 1.489 1.500 1.450 1.470 16,611 -0.01(-0.68%)
May 25, 2018 1.480 1.480 1.480 0 +0.05(+3.50%)
May 24, 2018 1.445 1.445 1.430 1.430 3,051 -0.03(-2.05%)
May 23, 2018 1.500 1.500 1.450 1.460 10,044 -0.03(-2.01%)
May 22, 2018 1.512 1.512 1.480 1.490 3,722 +0.00(+0.00%)
May 21, 2018 1.530 1.530 1.460 1.490 13,747 -0.05(-3.25%)
May 18, 2018 1.520 1.574 1.478 1.540 10,998 +0.05(+3.36%)
May 17, 2018 1.560 1.560 1.460 1.490 18,559 -0.05(-3.25%)
May 16, 2018 1.560 1.582 1.540 1.540 7,408 +0.00(+0.00%)
May 15, 2018 1.550 1.550 1.540 1.540 1,221 -0.02(-1.28%)
May 14, 2018 1.550 1.590 1.483 1.560 8,700 +0.00(+0.00%)
May 11, 2018 1.540 1.560 1.530 1.560 2,912 +0.04(+2.63%)
May 10, 2018 1.490 1.612 1.490 1.520 20,299 +0.02(+1.33%)
May 09, 2018 1.470 1.500 1.460 1.500 30,149 +0.03(+2.04%)
May 08, 2018 1.450 1.470 1.450 1.470 5,162 +0.01(+0.68%)
May 07, 2018 1.442 1.470 1.442 1.460 7,143 -0.01(-0.68%)
May 04, 2018 1.454 1.470 1.420 1.470 2,776 +0.04(+2.80%)
May 03, 2018 1.440 1.457 1.400 1.430 7,967 -0.02(-1.38%)
May 02, 2018 1.470 1.470 1.380 1.450 18,362 -0.01(-0.68%)
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.