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 UNCHANGED
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 (%)
Nov 30, 2011 1.470 1.470 1.450 1.450 6,925 +0.00(+0.01%)
Nov 29, 2011 1.410 1.467 1.350 1.450 23,100 -0.02(-1.19%)
Nov 28, 2011 1.490 1.601 1.390 1.468 26,740 +0.02(+1.21%)
Nov 25, 2011 1.426 1.450 1.400 1.450 3,007 -0.04(-2.68%)
Nov 23, 2011 1.560 1.560 1.450 1.490 14,141 -0.08(-5.05%)
Nov 22, 2011 1.500 1.710 1.500 1.569 2,750 +0.04(+2.57%)
Nov 21, 2011 1.500 1.740 1.500 1.530 4,800 +0.03(+2.00%)
Nov 18, 2011 1.520 1.730 1.500 1.500 3,775 -0.07(-4.42%)
Nov 17, 2011 1.540 1.586 1.500 1.569 14,660 -0.00(-0.04%)
Nov 16, 2011 1.711 1.711 1.570 1.570 850 +0.04(+2.61%)
Nov 15, 2011 1.530 1.692 1.530 1.530 5,800 -0.01(-0.65%)
Nov 14, 2011 1.528 1.720 1.528 1.540 5,935 -0.01(-0.65%)
Nov 10, 2011 1.610 1.550 1.550 1.550 8,500 -0.03(-1.90%)
Nov 09, 2011 1.470 1.670 1.470 1.580 5,800 +0.05(+3.27%)
Nov 08, 2011 1.530 1.530 1.530 1.530 200 +0.00(+0.00%)
Nov 07, 2011 1.490 1.670 1.490 1.530 14,315 +0.03(+2.01%)
Nov 04, 2011 1.515 1.530 1.470 1.500 9,000 -0.10(-6.20%)
Nov 03, 2011 1.631 1.631 1.510 1.599 5,667 +0.03(+1.85%)
Nov 02, 2011 1.580 1.630 1.550 1.570 6,488 +0.02(+1.29%)
Nov 01, 2011 1.490 1.550 1.490 1.550 7,861 +0.05(+3.33%)
Oct 31, 2011 1.630 1.630 1.480 1.500 6,534 -0.05(-3.23%)
Oct 28, 2011 1.630 1.630 1.550 1.550 700 -0.05(-3.13%)
Oct 27, 2011 1.620 1.620 1.541 1.600 4,500 +0.02(+1.27%)
Oct 26, 2011 1.570 1.630 1.500 1.580 15,385 +0.05(+3.27%)
Oct 25, 2011 1.634 1.634 1.520 1.530 6,130 -0.04(-2.39%)
Oct 24, 2011 1.560 1.633 1.520 1.567 5,000 -0.02(-1.42%)
Oct 21, 2011 1.550 1.635 1.550 1.590 8,706 +0.01(+0.63%)
Oct 19, 2011 1.580 1.580 1.580 1.580 0 +0.06(+3.95%)
Oct 18, 2011 1.550 1.558 1.430 1.520 11,745 -0.05(-3.18%)
Oct 17, 2011 1.540 1.590 1.520 1.570 2,000 -0.03(-1.88%)
Oct 14, 2011 1.600 1.630 1.550 1.600 6,983 +0.00(+0.12%)
Oct 13, 2011 1.654 1.654 1.550 1.598 10,600 -0.05(-3.15%)
Oct 12, 2011 1.635 1.650 1.590 1.650 7,700 +0.05(+3.19%)
Oct 11, 2011 1.614 1.620 1.510 1.599 7,151 +0.04(+2.50%)
Oct 10, 2011 1.510 1.629 1.500 1.560 8,704 +0.02(+1.30%)
Oct 07, 2011 1.600 1.654 1.530 1.540 3,733 -0.06(-3.75%)
Oct 06, 2011 1.660 1.670 1.550 1.600 11,367 -0.03(-1.84%)
Oct 05, 2011 1.630 1.660 1.620 1.630 3,100 +0.06(+3.82%)
Oct 04, 2011 1.610 1.680 1.500 1.570 26,014 -0.09(-5.68%)
Oct 03, 2011 1.750 1.750 1.620 1.665 9,732 +0.00(+0.27%)
Sep 30, 2011 1.732 1.732 1.660 1.660 500 -0.06(-3.48%)
Sep 29, 2011 1.650 1.720 1.640 1.720 1,607 +0.10(+6.17%)
Sep 28, 2011 1.668 1.690 1.554 1.620 52,052 -0.08(-4.70%)
Sep 27, 2011 1.740 1.740 1.659 1.700 17,111 -0.04(-2.05%)
Sep 26, 2011 1.800 1.800 1.650 1.736 5,300 -0.06(-3.58%)
Sep 23, 2011 1.660 1.860 1.640 1.800 25,300 +0.15(+9.09%)
Sep 22, 2011 1.700 1.710 1.650 1.650 8,461 -0.05(-2.94%)
Sep 21, 2011 1.690 1.900 1.690 1.700 10,930 +0.01(+0.59%)
Sep 20, 2011 1.766 1.766 1.690 1.690 18,770 -0.07(-3.98%)
Sep 19, 2011 1.850 1.850 1.760 1.760 5,840 -0.14(-7.37%)
Sep 16, 2011 1.890 1.900 1.750 1.900 14,550 +0.01(+0.53%)
Sep 15, 2011 1.900 1.900 1.730 1.890 18,537 +0.11(+6.18%)
Sep 14, 2011 1.746 1.780 1.680 1.780 11,279 +0.07(+4.09%)
Sep 13, 2011 1.790 1.869 1.660 1.710 9,846 -0.08(-4.47%)
Sep 12, 2011 1.780 1.860 1.660 1.790 36,172 -0.06(-3.24%)
Sep 09, 2011 1.780 1.870 1.780 1.850 6,000 +0.00(+0.00%)
Sep 08, 2011 1.880 1.880 1.790 1.850 900 +0.01(+0.54%)
Sep 07, 2011 1.830 1.840 1.790 1.840 13,950 -0.01(-0.54%)
Sep 06, 2011 1.780 1.850 1.780 1.850 3,665 +0.00(+0.00%)
Sep 02, 2011 1.980 1.990 1.780 1.850 12,125 -0.08(-4.15%)
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.