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 )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 25, 2024 0.3797 0.4403 0.3175 0.3400 110,753 +0.00(+0.00%)
Apr 24, 2024 0.3405 0.3510 0.3300 0.3400 5,422 +0.01(+2.72%)
Apr 23, 2024 0.3300 0.3690 0.3300 0.3310 3,065 -0.01(-2.68%)
Apr 22, 2024 0.3493 0.3493 0.3401 0.3401 4,137 +0.01(+2.75%)
Apr 19, 2024 0.3486 0.3640 0.3300 0.3310 7,235 -0.00(-0.30%)
Apr 18, 2024 0.3800 0.3850 0.3300 0.3320 53,333 -0.03(-7.03%)
Apr 17, 2024 0.3308 0.4000 0.3308 0.3571 8,544 +0.03(+7.89%)
Apr 16, 2024 0.3400 0.3667 0.3301 0.3310 9,913 -0.01(-2.65%)
Apr 15, 2024 0.3500 0.3650 0.3300 0.3400 138,890 +0.01(+3.03%)
Apr 12, 2024 0.3900 0.3994 0.3300 0.3300 163,844 -0.03(-8.33%)
Apr 11, 2024 0.4000 0.4000 0.3560 0.3600 92,486 -0.04(-10.00%)
Apr 10, 2024 0.4500 0.4720 0.4000 0.4000 98,704 -0.06(-13.04%)
Apr 09, 2024 0.5095 0.5095 0.4600 0.4600 46,825 -0.04(-8.00%)
Apr 08, 2024 0.4510 0.5049 0.4509 0.5000 69,261 +0.04(+8.70%)
Apr 05, 2024 0.4800 0.4840 0.4501 0.4600 55,960 -0.04(-7.96%)
Apr 04, 2024 0.4715 0.4998 0.4715 0.4998 10,900 +0.03(+6.00%)
Apr 03, 2024 0.4715 0.4980 0.4715 0.4715 75,786 -0.02(-3.78%)
Apr 02, 2024 0.4840 0.5193 0.4840 0.4900 15,216 +0.01(+1.70%)
Apr 01, 2024 0.5000 0.5200 0.4678 0.4818 15,864 +0.00(+0.38%)
Mar 28, 2024 0.4650 0.5000 0.4650 0.4800 23,201 +0.01(+3.05%)
Mar 27, 2024 0.4600 0.4802 0.4600 0.4658 13,508 +0.00(+1.04%)
Mar 26, 2024 0.4840 0.4840 0.4600 0.4610 15,405 -0.03(-6.11%)
Mar 25, 2024 0.5240 0.5241 0.4810 0.4910 66,303 -0.04(-7.36%)
Mar 22, 2024 0.5601 0.5601 0.5200 0.5300 20,185 -0.02(-3.64%)
Mar 21, 2024 0.5651 0.5869 0.5500 0.5500 36,267 -0.04(-6.46%)
Mar 20, 2024 0.5880 0.6300 0.5857 0.5880 30,546 -0.01(-1.34%)
Mar 19, 2024 0.6300 0.6400 0.4409 0.5960 75,307 -0.03(-4.66%)
Mar 18, 2024 0.5400 0.6400 0.5324 0.6251 140,558 +0.10(+17.94%)
Mar 15, 2024 0.4770 0.5300 0.4511 0.5300 143,581 +0.04(+8.38%)
Mar 14, 2024 0.4910 0.4990 0.4682 0.4890 12,708 -0.00(-0.41%)
Mar 13, 2024 0.4510 0.5000 0.4510 0.4910 18,927 +0.03(+6.74%)
Mar 12, 2024 0.4600 0.4871 0.4505 0.4600 34,867 -0.02(-4.17%)
Mar 11, 2024 0.4850 0.5099 0.4800 0.4800 32,266 -0.01(-2.04%)
Mar 08, 2024 0.4860 0.5097 0.4860 0.4900 11,867 +0.00(+0.00%)
Mar 07, 2024 0.5000 0.5099 0.4860 0.4900 13,007 +0.00(+0.82%)
Mar 06, 2024 0.5044 0.5044 0.4722 0.4860 7,835 -0.02(-3.65%)
Mar 05, 2024 0.4991 0.5085 0.4703 0.5044 14,943 +0.01(+2.94%)
Mar 04, 2024 0.4704 0.5250 0.4704 0.4900 36,885 +0.00(+0.00%)
Mar 01, 2024 0.4900 0.5079 0.4900 0.4900 10,556 -0.01(-2.00%)
Feb 29, 2024 0.4500 0.5200 0.4200 0.5000 264,684 +0.07(+16.20%)
Feb 28, 2024 0.4620 0.5000 0.4300 0.4303 162,616 -0.03(-6.48%)
Feb 27, 2024 0.4500 0.4742 0.4200 0.4601 106,443 +0.03(+5.77%)
Feb 26, 2024 0.4430 0.4742 0.4128 0.4350 21,038 -0.01(-1.18%)
Feb 23, 2024 0.5092 0.5290 0.4300 0.4402 136,705 -0.04(-9.24%)
Feb 22, 2024 0.4990 0.5201 0.4750 0.4850 156,956 +0.01(+2.11%)
Feb 21, 2024 0.5299 0.5299 0.4327 0.4750 67,047 -0.03(-5.94%)
Feb 20, 2024 0.4970 0.5560 0.4970 0.5050 23,978 -0.03(-4.73%)
Feb 16, 2024 0.5055 0.5600 0.5055 0.5301 12,757 -0.01(-1.83%)
Feb 15, 2024 0.5250 0.5466 0.5100 0.5400 96,660 +0.03(+5.47%)
Feb 14, 2024 0.4966 0.5651 0.4966 0.5120 75,885 +0.00(+0.20%)
Feb 13, 2024 0.5400 0.5890 0.5042 0.5110 120,126 -0.01(-1.73%)
Feb 12, 2024 0.5400 0.5800 0.4800 0.5200 327,784 -0.02(-3.85%)
Feb 09, 2024 0.4100 0.6155 0.4100 0.5408 731,860 +0.14(+33.50%)
Feb 08, 2024 0.3500 0.4300 0.3500 0.4051 140,576 +0.07(+19.15%)
Feb 07, 2024 0.3544 0.3700 0.3400 0.3400 59,321 -0.01(-4.06%)
Feb 06, 2024 0.3686 0.3810 0.3544 0.3544 138,738 -0.03(-6.74%)
Feb 05, 2024 0.3700 0.3920 0.3567 0.3800 194,495 -0.02(-5.00%)
Feb 02, 2024 0.3802 0.4000 0.3510 0.4000 120,804 +0.00(+0.88%)
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.