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 29, 2016 1.510 1.600 1.460 1.460 15,201 -0.07(-4.58%)
Jul 28, 2016 1.690 1.690 1.510 1.530 3,120 +0.04(+2.68%)
Jul 27, 2016 1.560 1.580 1.480 1.490 5,737 -0.04(-2.61%)
Jul 26, 2016 1.559 1.640 1.530 1.530 10,718 -0.04(-2.55%)
Jul 25, 2016 1.780 1.780 1.510 1.570 77,692 +0.09(+6.08%)
Jul 22, 2016 1.480 1.590 1.460 1.480 24,672 +0.01(+0.68%)
Jul 21, 2016 1.480 1.490 1.461 1.470 36,760 +0.02(+1.38%)
Jul 20, 2016 1.490 1.490 1.410 1.450 4,673 +0.03(+2.11%)
Jul 19, 2016 1.440 1.440 1.380 1.420 30,509 +0.00(+0.00%)
Jul 18, 2016 1.410 1.430 1.410 1.420 18,507 +0.01(+0.71%)
Jul 15, 2016 1.390 1.430 1.350 1.410 23,705 +0.03(+2.17%)
Jul 14, 2016 1.320 1.380 1.320 1.380 18,893 +0.03(+2.22%)
Jul 13, 2016 1.290 1.370 1.280 1.350 8,244 +0.07(+5.47%)
Jul 12, 2016 1.320 1.320 1.280 1.280 11,162 -0.03(-2.29%)
Jul 11, 2016 1.220 1.380 1.220 1.310 86,928 +0.11(+9.17%)
Jul 08, 2016 1.240 1.190 1.199 1.200 18,140 +0.01(+0.84%)
Jul 07, 2016 1.220 1.250 1.190 1.190 22,817 -0.04(-3.25%)
Jul 05, 2016 1.210 1.250 1.210 1.230 5,838 +0.00(+0.00%)
Jul 01, 2016 1.200 1.230 1.230 1.230 24,900 +0.03(+2.50%)
Jun 30, 2016 1.250 1.250 1.200 1.200 12,855 -0.02(-1.64%)
Jun 29, 2016 1.210 1.295 1.210 1.220 37,919 -0.06(-4.69%)
Jun 28, 2016 1.180 1.300 1.180 1.280 21,390 +0.06(+4.92%)
Jun 27, 2016 1.200 1.220 1.140 1.220 29,496 +0.02(+1.67%)
Jun 24, 2016 1.220 1.260 1.200 1.200 49,328 +0.02(+1.69%)
Jun 23, 2016 1.250 1.250 1.170 1.180 19,725 -0.06(-4.84%)
Jun 22, 2016 1.220 1.250 1.190 1.240 27,613 +0.00(+0.02%)
Jun 21, 2016 1.200 1.250 1.190 1.240 6,418 -0.00(-0.02%)
Jun 20, 2016 1.216 1.240 1.180 1.240 4,343 +0.07(+5.98%)
Jun 17, 2016 1.110 1.250 1.110 1.170 14,061 -0.03(-2.50%)
Jun 16, 2016 1.220 1.240 1.200 1.200 21,826 -0.01(-0.83%)
Jun 15, 2016 1.100 1.210 1.080 1.210 40,145 +0.09(+8.04%)
Jun 14, 2016 1.210 1.220 1.120 1.120 204,443 -0.15(-11.81%)
Jun 13, 2016 1.190 1.290 1.190 1.270 76,767 +0.00(+0.00%)
Jun 10, 2016 1.230 1.300 1.210 1.270 51,192 -0.03(-2.31%)
Jun 09, 2016 1.270 1.330 1.240 1.300 172,252 +0.06(+4.84%)
Jun 08, 2016 1.250 1.270 1.200 1.240 45,988 +0.00(+0.00%)
Jun 07, 2016 1.260 1.270 1.180 1.240 45,175 -0.02(-1.59%)
Jun 06, 2016 1.220 1.300 1.210 1.260 28,583 +0.03(+2.44%)
Jun 03, 2016 1.260 1.290 1.180 1.230 15,879 -0.05(-3.91%)
Jun 02, 2016 1.260 1.320 1.170 1.280 52,119 +0.01(+0.79%)
Jun 01, 2016 1.190 1.270 1.190 1.270 39,551 +0.06(+4.96%)
May 31, 2016 1.280 1.280 1.170 1.210 34,089 -0.04(-3.20%)
May 27, 2016 1.230 1.250 1.250 1.250 24,700 +0.02(+1.63%)
May 26, 2016 1.230 1.240 1.195 1.230 41,755 -0.01(-0.81%)
May 25, 2016 1.250 1.250 1.190 1.240 48,003 +0.01(+0.81%)
May 24, 2016 1.235 1.240 1.200 1.230 42,995 +0.04(+3.36%)
May 23, 2016 1.140 1.250 1.120 1.190 115,631 +0.07(+6.25%)
May 20, 2016 1.190 1.190 1.100 1.120 26,563 -0.05(-4.27%)
May 19, 2016 1.190 1.210 1.125 1.170 44,385 -0.08(-6.40%)
May 18, 2016 1.220 1.250 1.150 1.250 23,311 +0.02(+1.63%)
May 17, 2016 1.310 1.310 1.220 1.230 4,757 -0.12(-8.89%)
May 16, 2016 1.155 1.350 1.140 1.350 26,429 +0.11(+8.87%)
May 13, 2016 1.260 1.266 1.180 1.240 6,979 +0.04(+3.33%)
May 12, 2016 1.200 1.280 1.181 1.200 10,649 +0.02(+1.69%)
May 11, 2016 1.240 1.270 1.180 1.180 50,063 -0.09(-7.08%)
May 10, 2016 1.260 1.280 1.230 1.270 8,100 +0.04(+3.24%)
May 09, 2016 1.280 1.340 1.230 1.230 8,347 -0.06(-4.65%)
May 06, 2016 1.290 1.300 1.230 1.290 15,953 -0.02(-1.53%)
May 05, 2016 1.320 1.320 1.230 1.310 78,508 -0.01(-0.76%)
May 04, 2016 1.300 1.370 1.250 1.320 6,263 -0.01(-0.75%)
May 03, 2016 1.370 1.410 1.270 1.330 33,507 -0.04(-2.92%)
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.