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 )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 1.360 1.470 1.268 1.470 59,692 +0.14(+10.53%)
Apr 28, 2016 1.320 1.390 1.260 1.330 51,614 +0.02(+1.53%)
Apr 27, 2016 1.240 1.320 1.220 1.310 51,821 +0.07(+5.65%)
Apr 26, 2016 1.230 1.280 1.220 1.240 21,282 -0.01(-0.80%)
Apr 25, 2016 1.180 1.250 1.180 1.250 30,346 +0.05(+4.17%)
Apr 22, 2016 1.290 1.290 1.150 1.200 784,256 -0.10(-7.69%)
Apr 21, 2016 1.450 1.450 1.200 1.300 413,391 -0.21(-13.91%)
Apr 20, 2016 1.490 1.560 1.452 1.510 19,856 +0.02(+1.34%)
Apr 19, 2016 1.480 1.490 1.470 1.490 7,205 +0.03(+2.05%)
Apr 18, 2016 1.440 1.510 1.440 1.460 5,390 +0.04(+2.82%)
Apr 15, 2016 1.470 1.510 1.420 1.420 41,447 -0.03(-2.07%)
Apr 14, 2016 1.400 1.520 1.400 1.450 32,866 +0.02(+1.40%)
Apr 13, 2016 1.460 1.500 1.420 1.430 20,084 +0.03(+2.14%)
Apr 12, 2016 1.530 1.550 1.400 1.400 38,342 -0.12(-7.89%)
Apr 11, 2016 1.440 1.520 1.400 1.520 18,256 +0.09(+6.29%)
Apr 08, 2016 1.500 1.510 1.400 1.430 21,959 -0.03(-2.05%)
Apr 07, 2016 1.420 1.470 1.420 1.460 899 +0.05(+3.55%)
Apr 06, 2016 1.440 1.469 1.400 1.410 22,342 -0.03(-2.08%)
Apr 05, 2016 1.450 1.470 1.420 1.440 4,991 -0.02(-1.36%)
Apr 04, 2016 1.440 1.500 1.440 1.460 11,036 +0.03(+2.09%)
Apr 01, 2016 1.420 1.490 1.420 1.430 9,937 +0.02(+1.42%)
Mar 31, 2016 1.490 1.580 1.410 1.410 28,792 -0.12(-7.84%)
Mar 30, 2016 1.480 1.580 1.459 1.530 58,196 +0.07(+4.79%)
Mar 29, 2016 1.500 1.630 1.450 1.460 49,658 -0.11(-7.01%)
Mar 28, 2016 1.430 1.570 1.350 1.570 73,205 +0.15(+10.56%)
Mar 24, 2016 1.410 1.420 1.420 1.420 10,600 +0.00(+0.00%)
Mar 23, 2016 1.450 1.512 1.410 1.420 4,819 -0.04(-2.74%)
Mar 22, 2016 1.410 1.540 1.410 1.460 9,501 -0.03(-2.01%)
Mar 21, 2016 1.400 1.560 1.400 1.490 14,696 +0.10(+7.19%)
Mar 18, 2016 1.430 1.540 1.390 1.390 16,816 -0.07(-4.79%)
Mar 17, 2016 1.540 1.720 1.440 1.460 44,496 -0.07(-4.58%)
Mar 16, 2016 1.550 1.755 1.500 1.530 21,772 +0.03(+1.93%)
Mar 15, 2016 1.510 1.550 1.490 1.501 3,716 -0.08(-4.99%)
Mar 14, 2016 1.520 1.590 1.510 1.580 7,412 +0.06(+3.94%)
Mar 11, 2016 1.500 1.540 1.500 1.520 40,087 +0.02(+1.20%)
Mar 10, 2016 1.437 1.520 1.437 1.502 37,707 +0.03(+2.18%)
Mar 09, 2016 1.475 1.490 1.450 1.470 16,549 +0.01(+0.68%)
Mar 08, 2016 1.470 1.490 1.400 1.460 12,945 +0.02(+1.39%)
Mar 07, 2016 1.330 1.510 1.330 1.440 19,179 +0.14(+10.77%)
Mar 04, 2016 1.390 1.460 1.300 1.300 27,483 -0.10(-7.14%)
Mar 03, 2016 1.440 1.560 1.390 1.400 66,217 -0.05(-3.13%)
Mar 02, 2016 1.460 1.490 1.400 1.445 39,342 +0.02(+1.06%)
Mar 01, 2016 1.420 1.460 1.369 1.430 15,603 +0.04(+2.88%)
Feb 29, 2016 1.560 1.560 1.380 1.390 35,903 -0.15(-9.62%)
Feb 26, 2016 1.461 1.540 1.461 1.538 22,306 +0.11(+7.55%)
Feb 25, 2016 1.470 1.518 1.430 1.430 6,848 +0.02(+1.42%)
Feb 24, 2016 1.460 1.515 1.410 1.410 25,283 -0.11(-7.24%)
Feb 23, 2016 1.450 1.544 1.419 1.520 20,763 +0.09(+6.29%)
Feb 22, 2016 1.550 1.630 1.410 1.430 86,556 -0.06(-4.03%)
Feb 19, 2016 1.350 1.580 1.346 1.490 38,388 +0.10(+7.19%)
Feb 18, 2016 1.328 1.400 1.320 1.390 3,538 -0.03(-2.11%)
Feb 17, 2016 1.340 1.430 1.340 1.420 34,304 +0.04(+2.90%)
Feb 16, 2016 1.360 1.380 1.280 1.380 22,916 +0.07(+5.34%)
Feb 12, 2016 1.320 1.310 1.310 1.310 30,700 -0.03(-2.23%)
Feb 11, 2016 1.540 1.550 1.280 1.340 94,489 -0.13(-8.84%)
Feb 10, 2016 1.550 1.560 1.420 1.470 26,257 -0.08(-5.16%)
Feb 09, 2016 1.550 1.620 1.540 1.550 45,405 +0.01(+0.65%)
Feb 08, 2016 1.590 1.660 1.530 1.540 27,215 -0.11(-6.67%)
Feb 05, 2016 1.756 1.812 1.639 1.650 29,878 -0.11(-6.25%)
Feb 04, 2016 1.770 1.780 1.710 1.760 38,917 -0.03(-1.68%)
Feb 03, 2016 1.730 1.820 1.722 1.790 24,482 +0.09(+5.29%)
Feb 02, 2016 1.660 1.740 1.660 1.700 31,227 +0.03(+1.80%)
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.