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, 2020 1.520 1.600 1.520 1.560 27,850 +0.04(+2.63%)
Sep 29, 2020 1.500 1.550 1.500 1.520 19,769 +0.01(+0.66%)
Sep 28, 2020 1.430 1.528 1.380 1.510 34,511 +0.05(+3.42%)
Sep 25, 2020 1.430 1.480 1.400 1.460 55,900 +0.03(+2.10%)
Sep 24, 2020 1.450 1.478 1.411 1.430 50,764 -0.07(-4.67%)
Sep 23, 2020 1.550 1.560 1.461 1.500 57,210 -0.04(-2.60%)
Sep 22, 2020 1.600 1.620 1.520 1.540 52,914 -0.06(-3.75%)
Sep 21, 2020 1.620 1.630 1.500 1.600 98,811 -0.02(-1.23%)
Sep 18, 2020 1.700 1.710 1.590 1.620 162,300 -0.07(-4.14%)
Sep 17, 2020 1.710 1.710 1.690 1.690 85,864 +0.01(+0.60%)
Sep 16, 2020 1.770 1.794 1.660 1.680 59,232 -0.05(-2.89%)
Sep 15, 2020 1.750 1.860 1.680 1.730 170,498 +0.01(+0.58%)
Sep 14, 2020 1.590 1.740 1.590 1.720 154,110 +0.10(+6.17%)
Sep 11, 2020 1.690 1.750 1.560 1.620 115,900 -0.04(-2.41%)
Sep 10, 2020 1.650 1.800 1.600 1.660 430,830 +0.09(+5.73%)
Sep 09, 2020 1.710 1.710 1.570 1.570 276,947 +0.00(+0.00%)
Sep 08, 2020 1.450 1.570 1.380 1.570 114,819 +0.17(+12.14%)
Sep 04, 2020 1.510 1.515 1.400 1.400 30,100 -0.08(-5.41%)
Sep 03, 2020 1.470 1.570 1.460 1.480 29,952 -0.08(-5.13%)
Sep 02, 2020 1.450 1.600 1.450 1.560 45,014 +0.07(+5.05%)
Sep 01, 2020 1.530 1.600 1.440 1.485 63,811 -0.04(-2.94%)
Aug 31, 2020 1.610 1.610 1.500 1.530 28,054 -0.04(-2.55%)
Aug 28, 2020 1.490 1.600 1.475 1.570 33,400 +0.01(+0.64%)
Aug 27, 2020 1.600 1.620 1.450 1.560 58,445 -0.03(-1.89%)
Aug 26, 2020 1.610 1.640 1.510 1.590 103,586 +0.03(+1.92%)
Aug 25, 2020 1.550 1.750 1.545 1.560 293,114 +0.05(+3.31%)
Aug 24, 2020 1.490 1.550 1.440 1.510 93,057 +0.02(+1.34%)
Aug 21, 2020 1.380 1.525 1.340 1.490 98,700 +0.08(+5.67%)
Aug 20, 2020 1.460 1.570 1.400 1.410 249,484 -0.02(-1.40%)
Aug 19, 2020 1.300 1.500 1.300 1.430 192,673 +0.12(+8.87%)
Aug 18, 2020 1.281 1.322 1.281 1.313 32,255 +0.02(+1.82%)
Aug 17, 2020 1.280 1.400 1.270 1.290 34,225 +0.04(+2.79%)
Aug 14, 2020 1.220 1.270 1.220 1.255 18,300 +0.01(+1.21%)
Aug 13, 2020 1.240 1.285 1.220 1.240 37,582 -0.01(-0.80%)
Aug 12, 2020 1.250 1.260 1.220 1.250 4,189 +0.00(+0.00%)
Aug 11, 2020 1.250 1.260 1.230 1.250 11,342 +0.00(+0.00%)
Aug 10, 2020 1.270 1.270 1.200 1.250 17,185 +0.03(+2.46%)
Aug 07, 2020 1.260 1.260 1.220 1.220 12,400 -0.01(-0.81%)
Aug 06, 2020 1.240 1.247 1.230 1.230 5,623 +0.00(+0.00%)
Aug 05, 2020 1.220 1.250 1.220 1.230 8,141 +0.01(+0.82%)
Aug 04, 2020 1.241 1.245 1.200 1.220 14,049 -0.02(-1.61%)
Aug 03, 2020 1.240 1.260 1.240 1.240 14,195 +0.00(+0.00%)
Jul 31, 2020 1.220 1.256 1.210 1.240 14,600 +0.01(+0.81%)
Jul 30, 2020 1.230 1.270 1.210 1.230 21,119 -0.02(-1.60%)
Jul 29, 2020 1.250 1.260 1.240 1.250 16,543 -0.01(-0.79%)
Jul 28, 2020 1.320 1.320 1.210 1.260 80,984 -0.05(-3.82%)
Jul 27, 2020 1.290 1.330 1.290 1.310 16,386 +0.03(+2.63%)
Jul 24, 2020 1.227 1.340 1.227 1.276 38,500 +0.04(+2.94%)
Jul 23, 2020 1.300 1.300 1.240 1.240 14,095 -0.03(-2.36%)
Jul 22, 2020 1.290 1.300 1.240 1.270 36,651 +0.02(+1.60%)
Jul 21, 2020 1.300 1.300 1.250 1.250 16,176 -0.04(-3.10%)
Jul 20, 2020 1.310 1.330 1.270 1.290 14,152 -0.00(-0.01%)
Jul 17, 2020 1.270 1.300 1.260 1.290 24,200 +0.05(+4.04%)
Jul 16, 2020 1.250 1.275 1.235 1.240 14,268 -0.01(-0.80%)
Jul 15, 2020 1.181 1.250 1.180 1.250 217,813 +0.06(+5.04%)
Jul 14, 2020 1.210 1.210 1.170 1.190 35,873 -0.02(-1.65%)
Jul 13, 2020 1.230 1.240 1.200 1.210 43,032 -0.01(-0.82%)
Jul 10, 2020 1.240 1.240 1.200 1.220 36,700 +0.00(+0.00%)
Jul 09, 2020 1.250 1.266 1.200 1.220 40,172 -0.03(-2.40%)
Jul 08, 2020 1.270 1.310 1.250 1.250 47,491 -0.04(-3.10%)
Jul 07, 2020 1.310 1.320 1.280 1.290 32,567 -0.03(-2.27%)
Jul 06, 2020 1.330 1.340 1.300 1.320 37,484 +0.01(+0.76%)
Jul 02, 2020 1.310 1.340 1.280 1.310 39,200 +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.