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 (%)
Jun 30, 2009 2.900 2.990 2.780 2.990 4,603 +0.14(+4.73%)
Jun 29, 2009 3.070 3.084 2.760 2.855 8,960 -0.15(-4.83%)
Jun 26, 2009 2.990 3.000 2.810 3.000 42,324 +0.05(+1.69%)
Jun 25, 2009 2.962 2.990 2.750 2.950 5,975 +0.19(+6.88%)
Jun 24, 2009 2.800 2.990 2.760 2.760 16,358 -0.04(-1.43%)
Jun 23, 2009 2.910 2.986 2.740 2.800 6,599 -0.02(-0.71%)
Jun 22, 2009 2.760 2.880 2.702 2.820 13,370 +0.13(+4.83%)
Jun 19, 2009 2.850 2.860 2.690 2.690 13,076 -0.16(-5.61%)
Jun 18, 2009 2.960 2.960 2.830 2.850 15,425 -0.05(-1.72%)
Jun 17, 2009 3.000 3.000 2.830 2.900 7,220 -0.05(-1.69%)
Jun 16, 2009 2.870 2.950 2.730 2.950 16,331 +0.08(+2.79%)
Jun 15, 2009 2.870 2.870 2.785 2.870 11,400 +0.00(+0.00%)
Jun 12, 2009 2.900 2.990 2.771 2.870 9,365 -0.12(-4.01%)
Jun 11, 2009 2.930 3.000 2.720 2.990 30,890 +0.12(+4.18%)
Jun 10, 2009 3.140 3.149 2.720 2.870 67,991 -0.28(-8.89%)
Jun 09, 2009 3.280 3.280 2.970 3.150 32,537 -0.13(-3.96%)
Jun 08, 2009 3.240 3.340 3.068 3.280 23,589 -0.02(-0.61%)
Jun 05, 2009 3.450 3.450 3.200 3.300 30,973 -0.18(-5.17%)
Jun 04, 2009 3.360 3.480 3.090 3.480 27,239 +0.31(+9.78%)
Jun 03, 2009 3.046 3.190 3.010 3.170 22,105 +0.28(+9.69%)
Jun 02, 2009 3.120 3.180 2.850 2.890 17,131 -0.15(-4.93%)
Jun 01, 2009 3.580 3.580 2.760 3.040 87,014 -0.16(-5.00%)
May 29, 2009 2.800 3.440 2.800 3.200 73,837 +0.51(+18.96%)
May 28, 2009 2.600 2.700 2.457 2.690 21,735 +0.10(+3.86%)
May 27, 2009 2.550 2.600 2.500 2.590 13,448 +0.10(+3.82%)
May 26, 2009 2.410 2.500 2.410 2.495 6,138 +0.01(+0.59%)
May 22, 2009 2.450 2.490 2.440 2.480 10,526 +0.04(+1.75%)
May 21, 2009 2.410 2.440 2.320 2.437 9,195 +0.09(+3.71%)
May 20, 2009 2.300 2.420 2.300 2.350 26,713 +0.06(+2.62%)
May 19, 2009 2.340 2.350 2.243 2.290 12,468 -0.01(-0.43%)
May 18, 2009 2.220 2.300 2.220 2.300 4,435 +0.18(+8.49%)
May 15, 2009 2.230 2.250 2.120 2.120 2,900 -0.09(-4.07%)
May 14, 2009 2.220 2.230 2.113 2.210 6,170 -0.01(-0.45%)
May 13, 2009 2.250 2.250 1.990 2.220 13,749 -0.01(-0.45%)
May 12, 2009 2.300 2.300 2.130 2.230 5,625 +0.11(+5.19%)
May 11, 2009 2.300 2.300 2.096 2.120 3,433 -0.18(-7.83%)
May 08, 2009 2.340 2.350 2.236 2.300 4,616 +0.04(+1.77%)
May 07, 2009 2.300 2.300 2.100 2.260 14,326 +0.00(+0.00%)
May 06, 2009 2.190 2.260 2.190 2.260 8,146 +0.07(+3.20%)
May 05, 2009 2.096 2.260 2.060 2.190 4,427 -0.01(-0.45%)
May 04, 2009 2.030 2.250 1.980 2.200 11,065 +0.12(+5.76%)
May 01, 2009 2.250 2.250 2.000 2.080 9,762 -0.13(-5.88%)
Apr 30, 2009 2.280 2.300 2.000 2.210 13,306 +0.01(+0.45%)
Apr 29, 2009 2.190 2.240 2.140 2.200 33,822 +0.06(+2.80%)
Apr 28, 2009 2.060 2.190 1.962 2.140 19,908 +0.15(+7.54%)
Apr 27, 2009 2.010 2.020 1.970 1.990 6,170 +0.05(+2.57%)
Apr 24, 2009 1.960 1.990 1.940 1.940 7,680 +0.06(+3.20%)
Apr 23, 2009 1.990 1.990 1.686 1.880 16,301 -0.20(-9.62%)
Apr 22, 2009 1.970 2.150 1.970 2.080 22,779 +0.10(+5.05%)
Apr 21, 2009 1.980 2.000 1.760 1.980 18,425 +0.12(+6.45%)
Apr 20, 2009 2.170 2.170 1.850 1.860 27,867 +0.26(+16.25%)
Apr 17, 2009 1.500 1.600 1.500 1.600 14,256 +0.13(+8.58%)
Apr 16, 2009 1.420 1.520 1.420 1.474 11,420 +0.05(+3.77%)
Apr 15, 2009 1.410 1.420 1.350 1.420 3,350 +0.03(+2.16%)
Apr 14, 2009 1.380 1.410 1.251 1.390 9,500 -0.03(-2.11%)
Apr 13, 2009 1.490 1.500 1.420 1.420 7,619 +0.02(+1.43%)
Apr 09, 2009 1.450 1.520 1.400 1.400 16,800 -0.12(-7.89%)
Apr 08, 2009 1.387 1.550 1.370 1.520 1,500 -0.03(-1.94%)
Apr 07, 2009 1.590 1.590 1.340 1.550 5,212 -0.02(-1.27%)
Apr 06, 2009 1.600 1.600 1.550 1.570 4,700 +0.09(+6.08%)
Apr 03, 2009 1.530 1.534 1.400 1.480 52,740 -0.02(-1.33%)
Apr 02, 2009 1.530 1.530 1.460 1.500 2,000 +0.01(+0.67%)
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.