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 )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Nov 30, 2022 1.930 1.930 1.850 1.930 14,908 +0.01(+0.52%)
Nov 29, 2022 1.990 1.990 1.910 1.920 39,190 -0.07(-3.52%)
Nov 28, 2022 2.040 2.050 1.973 1.990 56,917 -0.04(-1.97%)
Nov 25, 2022 2.010 2.051 1.970 2.030 62,837 +0.06(+3.05%)
Nov 23, 2022 1.810 2.010 1.810 1.970 193,368 +0.13(+7.07%)
Nov 22, 2022 1.790 1.890 1.760 1.840 79,353 +0.06(+3.37%)
Nov 21, 2022 1.670 1.850 1.665 1.780 157,826 +0.16(+9.88%)
Nov 18, 2022 1.680 1.690 1.610 1.620 18,888 -0.02(-1.22%)
Nov 17, 2022 1.740 1.740 1.610 1.640 35,056 -0.10(-5.75%)
Nov 16, 2022 1.710 1.770 1.700 1.740 19,624 -0.01(-0.57%)
Nov 15, 2022 1.800 1.889 1.690 1.750 70,647 -0.01(-0.57%)
Nov 14, 2022 1.750 1.790 1.730 1.760 11,051 -0.01(-0.56%)
Nov 11, 2022 1.750 1.780 1.702 1.770 29,308 +0.05(+2.91%)
Nov 10, 2022 1.720 1.760 1.710 1.720 9,724 +0.01(+0.58%)
Nov 09, 2022 1.780 1.790 1.690 1.710 43,481 -0.06(-3.39%)
Nov 08, 2022 1.720 1.800 1.695 1.770 47,250 +0.05(+2.91%)
Nov 07, 2022 1.770 1.770 1.690 1.720 61,735 -0.05(-2.82%)
Nov 04, 2022 1.800 1.800 1.710 1.770 38,490 -0.02(-1.12%)
Nov 03, 2022 1.870 1.880 1.700 1.790 29,810 +0.08(+4.68%)
Nov 02, 2022 1.780 1.830 1.710 1.710 31,279 -0.10(-5.52%)
Nov 01, 2022 1.840 1.880 1.790 1.810 51,495 +0.01(+0.56%)
Oct 31, 2022 1.730 1.890 1.710 1.800 99,835 +0.12(+7.12%)
Oct 28, 2022 1.590 1.710 1.551 1.680 58,648 +0.10(+6.35%)
Oct 27, 2022 1.540 1.590 1.500 1.580 13,966 +0.06(+3.95%)
Oct 26, 2022 1.490 1.570 1.453 1.520 39,997 +0.05(+3.40%)
Oct 25, 2022 1.340 1.489 1.330 1.470 43,628 +0.15(+11.36%)
Oct 24, 2022 1.340 1.340 1.297 1.320 1,927 -0.03(-2.22%)
Oct 21, 2022 1.354 1.397 1.350 1.350 4,246 +0.02(+1.50%)
Oct 20, 2022 1.400 1.410 1.330 1.330 3,942 -0.02(-1.48%)
Oct 19, 2022 1.350 1.420 1.329 1.350 29,978 +0.04(+3.05%)
Oct 18, 2022 1.270 1.330 1.260 1.310 23,717 +0.07(+5.65%)
Oct 17, 2022 1.500 1.500 1.240 1.240 5,861 +0.01(+0.81%)
Oct 14, 2022 1.200 1.240 1.180 1.230 9,109 +0.05(+4.24%)
Oct 13, 2022 1.200 1.200 1.170 1.180 5,641 +0.00(+0.00%)
Oct 12, 2022 1.200 1.200 1.170 1.180 4,078 +0.00(+0.00%)
Oct 11, 2022 1.210 1.210 1.180 1.180 12,242 -0.07(-5.60%)
Oct 10, 2022 1.250 1.260 1.200 1.250 21,195 +0.02(+1.63%)
Oct 07, 2022 1.260 1.270 1.200 1.230 18,625 -0.03(-2.38%)
Oct 06, 2022 1.190 1.270 1.150 1.260 27,562 +0.06(+5.00%)
Oct 05, 2022 1.150 1.220 1.150 1.200 35,484 -0.01(-0.83%)
Oct 04, 2022 1.160 1.220 1.160 1.210 79,758 +0.04(+3.42%)
Oct 03, 2022 1.170 1.220 1.150 1.170 49,117 -0.02(-1.68%)
Sep 30, 2022 1.270 1.270 1.150 1.190 81,783 -0.08(-6.30%)
Sep 29, 2022 1.250 1.340 1.250 1.270 27,953 -0.03(-2.31%)
Sep 28, 2022 1.260 1.340 1.220 1.300 72,950 +0.04(+3.17%)
Sep 27, 2022 1.200 1.290 1.190 1.260 73,746 +0.06(+5.00%)
Sep 26, 2022 1.160 1.270 1.160 1.200 261,563 +0.05(+4.35%)
Sep 23, 2022 1.170 1.170 1.120 1.150 176,106 -0.04(-3.36%)
Sep 22, 2022 1.210 1.220 1.180 1.190 81,269 -0.02(-1.65%)
Sep 21, 2022 1.280 1.300 1.190 1.210 78,583 -0.09(-6.92%)
Sep 20, 2022 1.340 1.370 1.280 1.300 50,343 -0.08(-5.80%)
Sep 19, 2022 1.430 1.440 1.340 1.380 59,956 -0.06(-4.17%)
Sep 16, 2022 1.440 1.510 1.400 1.440 144,878 +0.01(+0.70%)
Sep 15, 2022 1.440 1.480 1.380 1.430 61,623 -0.03(-2.05%)
Sep 14, 2022 1.580 1.580 1.443 1.460 49,086 -0.10(-6.41%)
Sep 13, 2022 1.540 1.610 1.530 1.560 17,011 -0.01(-0.64%)
Sep 12, 2022 1.590 1.620 1.560 1.570 14,936 +0.00(+0.00%)
Sep 09, 2022 1.670 1.670 1.555 1.570 79,342 -0.10(-5.99%)
Sep 08, 2022 1.690 1.700 1.610 1.670 76,375 +0.02(+1.21%)
Sep 07, 2022 1.632 1.700 1.632 1.650 46,659 +0.03(+1.85%)
Sep 06, 2022 1.430 1.650 1.430 1.620 98,631 +0.11(+7.28%)
Sep 02, 2022 1.510 1.550 1.400 1.510 98,190 +0.03(+2.03%)
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.