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, 2019 1.090 1.100 1.080 1.085 3,785 +0.03(+3.30%)
Sep 27, 2019 1.100 1.100 1.050 1.050 88,100 -0.06(-5.41%)
Sep 26, 2019 1.080 1.145 1.080 1.110 8,409 +0.03(+2.78%)
Sep 25, 2019 1.250 1.250 1.080 1.080 7,868 -0.11(-9.24%)
Sep 24, 2019 1.200 1.200 1.155 1.190 8,942 +0.02(+1.71%)
Sep 23, 2019 1.190 1.220 1.120 1.170 22,517 -0.05(-4.10%)
Sep 20, 2019 1.120 1.220 1.050 1.220 51,500 +0.10(+8.93%)
Sep 19, 2019 1.130 1.180 1.120 1.120 17,067 +0.00(+0.00%)
Sep 18, 2019 1.148 1.148 1.120 1.120 13,008 +0.00(+0.00%)
Sep 17, 2019 1.250 1.250 1.050 1.120 58,164 -0.08(-6.67%)
Sep 16, 2019 1.260 1.260 1.150 1.200 19,883 -0.03(-2.04%)
Sep 13, 2019 1.360 1.360 1.080 1.225 57,700 -0.15(-10.91%)
Sep 12, 2019 1.540 1.550 1.310 1.375 168,610 -0.17(-10.71%)
Sep 11, 2019 1.420 1.650 1.400 1.540 43,279 +0.15(+10.79%)
Sep 10, 2019 1.400 1.450 1.370 1.390 19,225 -0.04(-2.46%)
Sep 09, 2019 1.460 1.460 1.350 1.425 12,399 +0.01(+0.71%)
Sep 06, 2019 1.410 1.480 1.325 1.415 27,400 +0.05(+3.36%)
Sep 05, 2019 1.420 1.450 1.350 1.369 24,990 -0.04(-2.91%)
Sep 04, 2019 1.346 1.420 1.346 1.410 4,332 -0.05(-3.42%)
Sep 03, 2019 1.440 1.460 1.410 1.460 9,437 -0.01(-0.88%)
Aug 30, 2019 1.420 1.473 1.413 1.473 400 +0.07(+5.21%)
Aug 29, 2019 1.410 1.480 1.400 1.400 5,025 -0.08(-5.41%)
Aug 28, 2019 1.410 1.480 1.410 1.480 802 +0.05(+3.50%)
Aug 27, 2019 1.493 1.493 1.430 1.430 998 -0.03(-2.05%)
Aug 26, 2019 1.460 1.460 1.341 1.460 913 +0.05(+3.55%)
Aug 23, 2019 1.470 1.470 1.410 1.410 19,600 -0.09(-6.00%)
Aug 22, 2019 1.500 1.510 1.420 1.500 11,713 -0.03(-1.96%)
Aug 21, 2019 1.460 1.530 1.450 1.530 6,363 +0.04(+2.68%)
Aug 20, 2019 1.550 1.570 1.440 1.490 15,565 -0.03(-1.97%)
Aug 19, 2019 1.530 1.579 1.500 1.520 16,381 -0.05(-3.18%)
Aug 16, 2019 1.570 1.570 1.450 1.570 90,600 -0.01(-0.63%)
Aug 15, 2019 1.470 1.590 1.470 1.580 17,590 +0.08(+5.33%)
Aug 14, 2019 1.540 1.540 1.464 1.500 5,172 -0.00(-0.21%)
Aug 13, 2019 1.580 1.580 1.500 1.503 16,792 -0.00(-0.17%)
Aug 12, 2019 1.510 1.550 1.457 1.506 13,891 +0.04(+2.44%)
Aug 09, 2019 1.500 1.500 1.430 1.470 11,900 -0.05(-3.29%)
Aug 08, 2019 1.270 1.530 1.252 1.520 29,715 +0.25(+19.69%)
Aug 07, 2019 1.290 1.290 1.227 1.270 5,033 -0.00(-0.29%)
Aug 06, 2019 1.250 1.386 1.210 1.274 10,173 -0.02(-1.26%)
Aug 05, 2019 1.310 1.420 1.270 1.290 4,701 -0.05(-3.73%)
Aug 02, 2019 1.400 1.450 1.320 1.340 2,900 -0.01(-0.74%)
Aug 01, 2019 1.450 1.480 1.331 1.350 6,045 +0.00(+0.00%)
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%)
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.