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 )

0.3370 -0.0070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 1.910 1.970 1.890 1.890 16,445 -0.04(-2.07%)
Feb 27, 2023 1.970 1.990 1.890 1.930 40,550 -0.05(-2.53%)
Feb 24, 2023 1.990 1.990 1.977 1.980 18,349 -0.03(-1.49%)
Feb 23, 2023 1.980 2.010 1.980 2.010 28,032 -0.03(-1.47%)
Feb 22, 2023 2.050 2.090 2.010 2.040 22,612 -0.03(-1.45%)
Feb 21, 2023 2.090 2.120 2.070 2.070 9,966 -0.05(-2.36%)
Feb 17, 2023 2.160 2.181 2.110 2.120 17,045 -0.07(-3.20%)
Feb 16, 2023 2.240 2.240 2.150 2.190 35,499 -0.07(-3.10%)
Feb 15, 2023 2.210 2.260 2.210 2.260 85,489 +0.03(+1.35%)
Feb 14, 2023 2.240 2.240 2.170 2.230 27,896 +0.06(+2.76%)
Feb 13, 2023 2.070 2.230 2.060 2.170 46,146 +0.09(+4.33%)
Feb 10, 2023 2.100 2.120 2.062 2.080 11,394 -0.03(-1.42%)
Feb 09, 2023 2.140 2.140 2.070 2.110 17,062 -0.04(-1.86%)
Feb 08, 2023 2.180 2.220 2.130 2.150 25,496 -0.04(-1.83%)
Feb 07, 2023 2.240 2.240 2.150 2.190 52,211 -0.06(-2.67%)
Feb 06, 2023 2.270 2.290 2.210 2.250 64,015 +0.01(+0.45%)
Feb 03, 2023 2.250 2.350 2.220 2.240 103,691 +0.04(+1.82%)
Feb 02, 2023 2.140 2.210 2.130 2.200 42,392 +0.05(+2.33%)
Feb 01, 2023 2.200 2.200 2.110 2.150 49,069 -0.01(-0.46%)
Jan 31, 2023 2.170 2.170 2.120 2.160 88,438 +0.00(+0.00%)
Jan 30, 2023 1.900 2.190 1.890 2.160 377,079 +0.24(+12.50%)
Jan 27, 2023 1.880 1.980 1.880 1.920 86,494 +0.01(+0.52%)
Jan 26, 2023 1.840 1.920 1.810 1.910 226,492 +0.11(+6.41%)
Jan 25, 2023 1.790 1.847 1.748 1.795 71,257 +0.01(+0.84%)
Jan 24, 2023 1.710 1.800 1.685 1.780 93,051 +0.09(+5.33%)
Jan 23, 2023 1.680 1.720 1.650 1.690 82,222 +0.01(+0.60%)
Jan 20, 2023 1.680 1.734 1.660 1.680 10,435 +0.02(+1.20%)
Jan 19, 2023 1.640 1.720 1.619 1.660 80,210 +0.03(+1.84%)
Jan 18, 2023 1.640 1.640 1.580 1.630 108,041 -0.01(-0.61%)
Jan 17, 2023 1.640 1.640 1.604 1.640 124,806 +0.00(+0.00%)
Jan 13, 2023 1.720 1.730 1.560 1.640 138,401 -0.03(-1.80%)
Jan 12, 2023 1.690 1.760 1.650 1.670 38,518 -0.02(-0.89%)
Jan 11, 2023 1.830 1.830 1.280 1.685 119,535 -0.10(-5.87%)
Jan 10, 2023 1.810 1.830 1.780 1.790 38,345 -0.03(-1.65%)
Jan 09, 2023 1.850 1.850 1.820 1.820 17,339 +0.00(+0.00%)
Jan 06, 2023 1.770 1.840 1.770 1.820 45,613 +0.02(+1.11%)
Jan 05, 2023 1.650 1.800 1.595 1.800 80,907 +0.16(+9.76%)
Jan 04, 2023 1.650 1.650 1.590 1.640 26,944 +0.04(+2.50%)
Jan 03, 2023 1.620 1.630 1.550 1.600 22,388 +0.02(+1.27%)
Dec 30, 2022 1.560 1.580 1.550 1.580 66,664 +0.01(+0.64%)
Dec 29, 2022 1.580 1.580 1.560 1.570 60,039 +0.01(+0.64%)
Dec 28, 2022 1.580 1.580 1.551 1.560 3,182 +0.00(+0.00%)
Dec 27, 2022 1.570 1.580 1.560 1.560 69,943 -0.02(-1.27%)
Dec 23, 2022 1.586 1.590 1.565 1.580 173,714 +0.02(+1.28%)
Dec 22, 2022 1.580 1.640 1.540 1.560 18,360 -0.06(-3.70%)
Dec 21, 2022 1.550 1.650 1.550 1.620 48,692 +0.00(+0.00%)
Dec 20, 2022 1.640 1.650 1.600 1.620 33,470 -0.02(-1.22%)
Dec 19, 2022 1.680 1.720 1.590 1.640 44,891 -0.07(-4.09%)
Dec 16, 2022 1.650 1.720 1.650 1.710 30,946 +0.02(+1.18%)
Dec 15, 2022 1.700 1.740 1.670 1.690 65,732 -0.05(-2.87%)
Dec 14, 2022 1.780 1.840 1.690 1.740 82,257 -0.01(-0.57%)
Dec 13, 2022 1.820 1.870 1.750 1.750 28,538 -0.09(-4.89%)
Dec 12, 2022 1.700 1.850 1.700 1.840 51,997 +0.08(+4.55%)
Dec 09, 2022 1.900 1.920 1.750 1.760 39,571 -0.14(-7.37%)
Dec 08, 2022 1.950 1.950 1.900 1.900 19,074 -0.01(-0.52%)
Dec 07, 2022 1.950 1.950 1.910 1.910 21,349 -0.04(-2.05%)
Dec 06, 2022 1.990 1.990 1.930 1.950 32,644 -0.03(-1.52%)
Dec 05, 2022 1.980 2.050 1.950 1.980 36,920 +0.00(+0.00%)
Dec 02, 2022 1.920 2.000 1.868 1.980 199,035 +0.06(+3.13%)
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.