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 (%)
Jul 30, 2010 1.250 1.250 1.180 1.240 3,078 -0.00(-0.01%)
Jul 28, 2010 1.270 1.240 1.240 1.240 10,200 +0.01(+0.81%)
Jul 27, 2010 1.260 1.340 1.230 1.230 5,981 -0.05(-3.91%)
Jul 26, 2010 1.250 1.340 1.250 1.280 3,707 +0.02(+1.59%)
Jul 23, 2010 1.300 1.300 1.250 1.260 4,382 -0.02(-1.63%)
Jul 22, 2010 1.340 1.400 1.281 1.281 6,400 +0.01(+0.94%)
Jul 21, 2010 1.340 1.350 1.140 1.269 14,144 -0.03(-2.38%)
Jul 20, 2010 1.240 1.340 1.238 1.300 12,326 +0.08(+6.56%)
Jul 19, 2010 1.185 1.220 1.185 1.220 1,927 +0.02(+1.68%)
Jul 15, 2010 1.200 1.200 1.200 1.200 3,200 -0.00(-0.01%)
Jul 14, 2010 1.200 1.200 1.190 1.200 5,608 +0.07(+6.19%)
Jul 13, 2010 1.090 1.230 1.090 1.130 15,546 -0.09(-7.38%)
Jul 12, 2010 1.080 1.220 1.040 1.220 16,150 +0.17(+16.19%)
Jul 09, 2010 1.000 1.100 0.9600 1.050 13,342 -0.04(-3.67%)
Jul 08, 2010 1.140 1.140 1.020 1.090 15,952 -0.05(-4.39%)
Jul 07, 2010 1.230 1.230 0.9700 1.140 29,669 -0.09(-7.32%)
Jul 06, 2010 1.200 1.230 1.170 1.230 14,300 -0.03(-2.38%)
Jul 02, 2010 1.310 1.330 1.190 1.260 18,127 -0.09(-6.67%)
Jul 01, 2010 1.450 1.450 1.255 1.350 37,456 -0.11(-7.79%)
Jun 30, 2010 1.440 1.469 1.440 1.464 2,950 +0.02(+1.67%)
Jun 29, 2010 1.440 1.490 1.440 1.440 16,454 -0.03(-2.04%)
Jun 25, 2010 1.470 1.470 1.440 1.470 28,876 +0.00(+0.01%)
Jun 24, 2010 1.490 1.490 1.470 1.470 941 -0.01(-0.68%)
Jun 23, 2010 1.510 1.540 1.450 1.480 7,780 -0.08(-5.13%)
Jun 21, 2010 1.530 1.560 1.560 1.560 8,900 +0.02(+1.30%)
Jun 18, 2010 1.470 1.550 1.440 1.540 7,889 +0.01(+0.65%)
Jun 17, 2010 1.510 1.530 1.440 1.530 8,227 +0.04(+2.68%)
Jun 16, 2010 1.490 1.490 1.470 1.490 2,400 +0.04(+2.76%)
Jun 15, 2010 1.490 1.500 1.430 1.450 13,500 +0.00(+0.00%)
Jun 14, 2010 1.560 1.560 1.450 1.450 3,700 -0.10(-6.75%)
Jun 11, 2010 1.520 1.560 1.490 1.555 2,550 -0.01(-0.32%)
Jun 10, 2010 1.410 1.560 1.410 1.560 22,785 +0.11(+7.59%)
Jun 09, 2010 1.550 1.550 1.440 1.450 17,903 -0.10(-6.45%)
Jun 08, 2010 1.600 1.600 1.520 1.550 15,213 -0.05(-3.13%)
Jun 07, 2010 1.600 1.700 1.600 1.600 23,250 -0.06(-3.61%)
Jun 04, 2010 1.820 1.820 1.620 1.660 35,542 -0.19(-10.27%)
Jun 03, 2010 1.800 1.870 1.780 1.850 8,300 +0.06(+3.35%)
Jun 02, 2010 1.830 1.830 1.680 1.790 10,470 -0.01(-0.56%)
Jun 01, 2010 1.700 1.800 1.700 1.800 6,550 +0.07(+4.05%)
May 28, 2010 1.730 1.730 1.730 1.730 1,000 -0.02(-1.14%)
May 27, 2010 1.830 1.850 1.685 1.750 14,437 -0.10(-5.41%)
May 26, 2010 1.870 1.870 1.730 1.850 15,843 +0.06(+3.35%)
May 25, 2010 1.700 1.800 1.560 1.790 25,134 +0.10(+5.92%)
May 24, 2010 1.790 1.790 1.690 1.690 7,800 -0.10(-5.53%)
May 21, 2010 1.710 1.846 1.650 1.789 38,206 +0.14(+8.42%)
May 20, 2010 1.670 1.670 1.620 1.650 31,198 +0.04(+2.49%)
May 19, 2010 1.550 1.690 1.550 1.610 28,266 +0.06(+3.87%)
May 18, 2010 1.700 1.780 1.450 1.550 147,818 -0.15(-8.82%)
May 17, 2010 1.820 1.850 1.670 1.700 44,071 -0.12(-6.59%)
May 14, 2010 1.870 1.870 1.750 1.820 16,426 -0.06(-3.19%)
May 13, 2010 1.920 1.920 1.860 1.880 6,769 -0.03(-1.57%)
May 12, 2010 1.880 1.980 1.870 1.910 10,412 +0.02(+1.06%)
May 11, 2010 1.870 1.910 1.860 1.890 14,555 -0.02(-1.05%)
May 10, 2010 1.920 1.980 1.900 1.910 15,880 -0.05(-2.55%)
May 07, 2010 1.910 1.960 1.900 1.960 5,906 +0.06(+3.15%)
May 06, 2010 1.900 1.960 1.900 1.900 8,450 -0.02(-1.04%)
May 05, 2010 1.890 1.940 1.860 1.920 14,700 +0.00(+0.00%)
May 04, 2010 1.980 1.980 1.920 1.920 22,794 -0.03(-1.54%)
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.