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 (%)
Sep 30, 2016 1.820 1.840 1.800 1.840 6,945 +0.02(+1.10%)
Sep 29, 2016 1.800 1.820 1.790 1.820 9,889 +0.03(+1.68%)
Sep 28, 2016 1.822 1.840 1.790 1.790 9,597 -0.02(-1.10%)
Sep 27, 2016 1.800 2.035 1.790 1.810 13,537 +0.02(+1.12%)
Sep 26, 2016 1.790 1.790 1.730 1.790 13,945 +0.01(+0.56%)
Sep 23, 2016 1.700 1.890 1.700 1.780 53,298 +0.11(+6.59%)
Sep 22, 2016 1.670 1.725 1.630 1.670 13,301 +0.02(+1.21%)
Sep 21, 2016 1.690 1.690 1.610 1.650 58,088 -0.05(-2.94%)
Sep 20, 2016 1.650 1.740 1.640 1.700 41,008 +0.07(+4.29%)
Sep 19, 2016 1.660 1.690 1.620 1.630 51,272 -0.04(-2.40%)
Sep 16, 2016 1.640 1.670 1.590 1.670 21,651 +0.04(+2.45%)
Sep 15, 2016 1.570 1.640 1.570 1.630 9,605 +0.08(+5.16%)
Sep 14, 2016 1.580 1.677 1.550 1.550 13,506 -0.02(-1.27%)
Sep 13, 2016 1.550 1.610 1.540 1.570 26,584 +0.02(+1.29%)
Sep 12, 2016 1.570 1.570 1.510 1.550 13,451 +0.00(+0.00%)
Sep 09, 2016 1.556 1.570 1.500 1.550 35,544 +0.03(+1.97%)
Sep 08, 2016 1.500 1.600 1.500 1.520 432,059 +0.04(+2.70%)
Sep 07, 2016 1.480 1.500 1.480 1.480 22,064 +0.00(+0.00%)
Sep 06, 2016 1.460 1.490 1.402 1.480 22,332 +0.04(+2.78%)
Sep 02, 2016 1.480 1.440 1.440 1.440 20,900 -0.05(-3.36%)
Sep 01, 2016 1.411 1.490 1.410 1.490 1,855 +0.04(+2.76%)
Aug 31, 2016 1.477 1.490 1.450 1.450 4,099 -0.03(-2.03%)
Aug 30, 2016 1.480 1.490 1.450 1.480 16,681 +0.00(+0.00%)
Aug 29, 2016 1.470 1.490 1.450 1.480 28,997 +0.02(+1.37%)
Aug 26, 2016 1.475 1.490 1.435 1.460 17,766 -0.01(-0.68%)
Aug 25, 2016 1.490 1.490 1.465 1.470 2,593 +0.01(+0.68%)
Aug 24, 2016 1.450 1.480 1.420 1.460 11,714 +0.01(+0.69%)
Aug 23, 2016 1.440 1.490 1.405 1.450 12,166 +0.01(+0.69%)
Aug 22, 2016 1.471 1.500 1.400 1.440 3,614 -0.05(-3.36%)
Aug 19, 2016 1.450 1.490 1.440 1.490 3,183 +0.06(+4.20%)
Aug 18, 2016 1.475 1.500 1.360 1.430 66,405 -0.05(-3.05%)
Aug 17, 2016 1.450 1.500 1.450 1.475 13,124 +0.01(+0.34%)
Aug 16, 2016 1.450 1.500 1.450 1.470 4,451 -0.01(-0.68%)
Aug 15, 2016 1.480 1.490 1.450 1.480 801 +0.01(+0.68%)
Aug 12, 2016 1.450 1.500 1.450 1.470 2,785 +0.00(+0.00%)
Aug 11, 2016 1.450 1.500 1.434 1.470 4,156 +0.00(+0.15%)
Aug 10, 2016 1.490 1.520 1.430 1.468 14,032 -0.02(-1.49%)
Aug 09, 2016 1.460 1.540 1.460 1.490 10,856 +0.03(+2.05%)
Aug 08, 2016 1.500 1.516 1.450 1.460 9,314 -0.05(-3.31%)
Aug 05, 2016 1.590 1.590 1.510 1.510 4,573 +0.03(+2.03%)
Aug 04, 2016 1.500 1.500 1.460 1.480 1,410 +0.00(+0.00%)
Aug 03, 2016 1.470 1.500 1.450 1.480 140,369 -0.01(-0.67%)
Aug 02, 2016 1.500 1.500 1.490 1.490 13,034 -0.03(-1.97%)
Aug 01, 2016 1.480 1.530 1.480 1.520 3,536 +0.06(+4.11%)
Jul 29, 2016 1.510 1.600 1.460 1.460 15,201 -0.07(-4.58%)
Jul 28, 2016 1.690 1.690 1.510 1.530 3,120 +0.04(+2.68%)
Jul 27, 2016 1.560 1.580 1.480 1.490 5,737 -0.04(-2.61%)
Jul 26, 2016 1.559 1.640 1.530 1.530 10,718 -0.04(-2.55%)
Jul 25, 2016 1.780 1.780 1.510 1.570 77,692 +0.09(+6.08%)
Jul 22, 2016 1.480 1.590 1.460 1.480 24,672 +0.01(+0.68%)
Jul 21, 2016 1.480 1.490 1.461 1.470 36,760 +0.02(+1.38%)
Jul 20, 2016 1.490 1.490 1.410 1.450 4,673 +0.03(+2.11%)
Jul 19, 2016 1.440 1.440 1.380 1.420 30,509 +0.00(+0.00%)
Jul 18, 2016 1.410 1.430 1.410 1.420 18,507 +0.01(+0.71%)
Jul 15, 2016 1.390 1.430 1.350 1.410 23,705 +0.03(+2.17%)
Jul 14, 2016 1.320 1.380 1.320 1.380 18,893 +0.03(+2.22%)
Jul 13, 2016 1.290 1.370 1.280 1.350 8,244 +0.07(+5.47%)
Jul 12, 2016 1.320 1.320 1.280 1.280 11,162 -0.03(-2.29%)
Jul 11, 2016 1.220 1.380 1.220 1.310 86,928 +0.11(+9.17%)
Jul 08, 2016 1.240 1.190 1.199 1.200 18,140 +0.01(+0.84%)
Jul 07, 2016 1.220 1.250 1.190 1.190 22,817 -0.04(-3.25%)
Jul 05, 2016 1.210 1.250 1.210 1.230 5,838 +0.00(+0.00%)
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.