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 )

0.3910 -0.0090 (-2.25%)
Streaming Delayed Price Updated: 2:21 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 (%)
Aug 31, 2022 1.650 1.650 1.620 1.640 4,136 -0.01(-0.61%)
Aug 30, 2022 1.610 1.650 1.560 1.650 5,163 +0.06(+3.77%)
Aug 29, 2022 1.560 1.620 1.550 1.590 10,754 +0.01(+0.63%)
Aug 26, 2022 1.620 1.650 1.570 1.580 17,815 -0.05(-3.07%)
Aug 25, 2022 1.600 1.650 1.600 1.630 16,983 +0.01(+0.62%)
Aug 24, 2022 1.620 1.650 1.600 1.620 5,204 -0.02(-1.22%)
Aug 23, 2022 1.650 1.655 1.630 1.640 14,388 -0.01(-0.61%)
Aug 22, 2022 1.680 1.690 1.590 1.650 31,797 -0.03(-1.49%)
Aug 19, 2022 1.670 1.680 1.670 1.675 824 -0.03(-2.05%)
Aug 18, 2022 1.730 1.730 1.691 1.710 37,629 -0.01(-0.58%)
Aug 17, 2022 1.730 1.750 1.670 1.720 17,385 +0.00(+0.00%)
Aug 16, 2022 1.660 1.740 1.660 1.720 80,321 +0.06(+3.61%)
Aug 15, 2022 1.650 1.670 1.640 1.660 3,871 -0.01(-0.60%)
Aug 12, 2022 1.690 1.690 1.640 1.670 19,836 -0.01(-0.60%)
Aug 11, 2022 1.660 1.700 1.634 1.680 31,383 +0.01(+0.60%)
Aug 10, 2022 1.680 1.680 1.600 1.670 2,438 +0.00(+0.00%)
Aug 09, 2022 1.700 1.700 1.660 1.670 22,803 -0.03(-1.76%)
Aug 08, 2022 1.700 1.710 1.684 1.700 24,485 +0.01(+0.59%)
Aug 05, 2022 1.680 1.740 1.655 1.690 90,620 +0.04(+2.42%)
Aug 04, 2022 1.600 1.650 1.590 1.650 45,332 +0.08(+5.10%)
Aug 03, 2022 1.580 1.600 1.570 1.570 20,535 -0.01(-0.63%)
Aug 02, 2022 1.550 1.580 1.533 1.580 4,365 +0.02(+1.28%)
Aug 01, 2022 1.540 1.560 1.519 1.560 13,896 +0.02(+1.27%)
Jul 29, 2022 1.560 1.560 1.540 1.540 5,778 -0.01(-0.61%)
Jul 28, 2022 1.600 1.600 1.540 1.550 5,696 -0.02(-1.27%)
Jul 27, 2022 1.600 1.600 1.524 1.570 6,544 -0.03(-1.88%)
Jul 26, 2022 1.570 1.600 1.544 1.600 9,485 +0.02(+1.27%)
Jul 25, 2022 1.600 1.690 1.560 1.580 59,133 -0.01(-0.63%)
Jul 22, 2022 1.400 1.660 1.400 1.590 47,423 +0.17(+11.97%)
Jul 21, 2022 1.390 1.420 1.380 1.420 53,263 +0.01(+0.71%)
Jul 20, 2022 1.420 1.460 1.410 1.410 60,070 +0.02(+1.44%)
Jul 19, 2022 1.420 1.420 1.370 1.390 44,909 -0.01(-0.71%)
Jul 18, 2022 1.440 1.442 1.370 1.400 11,943 -0.02(-1.26%)
Jul 15, 2022 1.360 1.430 1.360 1.418 86,907 +0.07(+5.02%)
Jul 14, 2022 1.350 1.360 1.350 1.350 38,097 +0.00(+0.00%)
Jul 13, 2022 1.310 1.350 1.310 1.350 2,600 +0.00(+0.00%)
Jul 12, 2022 1.350 1.360 1.350 1.350 1,638 +0.00(+0.00%)
Jul 11, 2022 1.370 1.370 1.350 1.350 2,599 -0.01(-0.74%)
Jul 08, 2022 1.360 1.360 1.350 1.360 1,888 +0.00(+0.00%)
Jul 07, 2022 1.360 1.360 1.310 1.360 60,515 +0.01(+0.74%)
Jul 06, 2022 1.270 1.390 1.261 1.350 39,207 +0.09(+7.14%)
Jul 05, 2022 1.250 1.270 1.250 1.260 5,882 +0.00(+0.00%)
Jul 01, 2022 1.200 1.270 1.200 1.260 14,400 -0.01(-0.79%)
Jun 30, 2022 1.270 1.270 1.250 1.270 12,650 +0.01(+0.79%)
Jun 29, 2022 1.280 1.280 1.260 1.260 34,515 -0.01(-0.79%)
Jun 28, 2022 1.270 1.300 1.270 1.270 23,289 +0.00(+0.00%)
Jun 27, 2022 1.240 1.300 1.240 1.270 11,715 +0.02(+1.60%)
Jun 24, 2022 1.200 1.270 1.200 1.250 79,079 +0.05(+4.17%)
Jun 23, 2022 1.140 1.250 1.140 1.200 64,004 +0.03(+2.56%)
Jun 22, 2022 1.130 1.210 1.130 1.170 89,272 +0.04(+3.54%)
Jun 21, 2022 1.100 1.190 1.100 1.130 66,466 +0.08(+7.62%)
Jun 17, 2022 1.160 1.200 1.040 1.050 27,347 -0.10(-8.70%)
Jun 16, 2022 1.140 1.210 1.140 1.150 65,248 +0.01(+0.88%)
Jun 15, 2022 1.210 1.210 1.140 1.140 19,767 -0.07(-5.79%)
Jun 14, 2022 1.224 1.226 1.170 1.210 23,073 +0.04(+3.42%)
Jun 13, 2022 1.270 1.290 1.140 1.170 43,953 -0.12(-9.30%)
Jun 10, 2022 1.360 1.360 1.270 1.290 5,822 -0.05(-3.73%)
Jun 09, 2022 1.350 1.360 1.325 1.340 22,351 -0.03(-2.19%)
Jun 08, 2022 1.360 1.380 1.320 1.370 33,578 +0.00(+0.00%)
Jun 07, 2022 1.390 1.400 1.350 1.370 30,157 +0.00(+0.00%)
Jun 06, 2022 1.350 1.370 1.335 1.370 42,980 +0.03(+2.24%)
Jun 03, 2022 1.340 1.350 1.330 1.340 7,340 +0.00(+0.00%)
Jun 02, 2022 1.280 1.345 1.280 1.340 14,990 +0.06(+4.97%)
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.