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 (%)
Apr 30, 2007 4.500 4.770 4.500 4.720 42,566 +0.22(+4.89%)
Apr 27, 2007 4.590 4.590 4.400 4.500 27,491 -0.06(-1.32%)
Apr 26, 2007 4.610 4.630 4.520 4.560 16,511 -0.08(-1.72%)
Apr 25, 2007 4.700 4.780 4.610 4.640 27,177 -0.08(-1.69%)
Apr 24, 2007 5.000 5.000 4.650 4.720 26,054 -0.15(-3.08%)
Apr 23, 2007 4.980 5.000 4.750 4.870 21,449 -0.11(-2.21%)
Apr 20, 2007 4.860 4.980 4.860 4.980 35,352 +0.13(+2.68%)
Apr 19, 2007 4.900 4.900 4.800 4.850 29,940 -0.05(-1.02%)
Apr 18, 2007 4.870 4.900 4.760 4.900 49,778 +0.13(+2.73%)
Apr 17, 2007 4.880 4.900 4.700 4.770 93,611 +0.18(+3.92%)
Apr 16, 2007 4.600 5.200 4.360 4.590 236,349 +0.32(+7.49%)
Apr 13, 2007 4.200 4.340 4.140 4.270 101,840 +0.17(+4.15%)
Apr 12, 2007 3.800 4.240 3.780 4.100 130,388 +0.35(+9.33%)
Apr 11, 2007 3.540 3.860 3.540 3.750 110,020 -0.11(-2.85%)
Apr 10, 2007 3.880 3.900 3.750 3.860 61,578 -0.04(-1.03%)
Apr 09, 2007 4.010 4.060 3.860 3.900 81,031 -0.14(-3.47%)
Apr 05, 2007 4.040 4.140 4.000 4.040 28,120 +0.03(+0.75%)
Apr 04, 2007 4.000 4.040 3.980 4.010 53,284 +0.03(+0.75%)
Apr 03, 2007 3.840 4.230 3.750 3.980 176,863 -0.31(-7.23%)
Apr 02, 2007 4.312 4.370 3.960 4.290 28,309 +0.02(+0.47%)
Mar 30, 2007 4.090 4.300 4.000 4.270 47,865 +0.26(+6.48%)
Mar 29, 2007 4.500 4.500 3.990 4.010 84,414 -0.44(-9.89%)
Mar 28, 2007 4.410 4.520 4.330 4.450 14,621 +0.05(+1.14%)
Mar 27, 2007 4.300 4.640 4.300 4.400 6,646 +0.04(+0.92%)
Mar 26, 2007 4.400 4.500 4.350 4.360 24,431 -0.03(-0.68%)
Mar 23, 2007 4.540 4.540 4.390 4.390 24,890 -0.12(-2.66%)
Mar 22, 2007 4.500 4.640 4.410 4.510 14,614 +0.01(+0.22%)
Mar 21, 2007 4.670 4.690 4.290 4.500 55,457 -0.22(-4.66%)
Mar 20, 2007 4.730 4.820 4.650 4.720 13,052 -0.02(-0.42%)
Mar 19, 2007 4.850 4.890 4.630 4.740 47,095 +0.05(+1.07%)
Mar 16, 2007 4.850 4.900 4.690 4.690 12,150 -0.21(-4.29%)
Mar 15, 2007 4.930 5.000 4.660 4.900 9,600 -0.04(-0.81%)
Mar 14, 2007 5.020 5.020 4.870 4.940 10,655 -0.08(-1.59%)
Mar 13, 2007 5.010 5.070 4.940 5.020 7,198 -0.05(-0.99%)
Mar 12, 2007 5.010 5.150 5.000 5.070 9,799 -0.08(-1.55%)
Mar 09, 2007 5.070 5.150 4.960 5.150 16,559 -0.01(-0.19%)
Mar 08, 2007 5.020 5.160 5.000 5.160 10,682 +0.01(+0.19%)
Mar 07, 2007 5.150 5.150 5.040 5.150 4,100 +0.06(+1.18%)
Mar 06, 2007 4.990 5.120 4.730 5.090 23,463 +0.00(+0.00%)
Mar 05, 2007 5.110 5.110 5.080 5.090 3,559 +0.02(+0.39%)
Mar 02, 2007 4.980 5.090 4.980 5.070 6,423 -0.03(-0.59%)
Mar 01, 2007 5.100 5.100 5.050 5.100 7,120 -0.04(-0.78%)
Feb 28, 2007 5.100 5.150 5.000 5.140 11,305 +0.12(+2.39%)
Feb 27, 2007 5.070 5.140 5.000 5.020 5,033 -0.13(-2.52%)
Feb 26, 2007 5.114 5.150 5.000 5.150 4,700 +0.04(+0.78%)
Feb 23, 2007 5.100 5.140 5.010 5.110 16,906 +0.04(+0.79%)
Feb 22, 2007 5.060 5.120 5.060 5.070 7,190 -0.08(-1.55%)
Feb 21, 2007 5.130 5.190 5.110 5.150 4,270 -0.04(-0.77%)
Feb 20, 2007 5.130 5.200 5.111 5.190 19,868 +0.08(+1.57%)
Feb 16, 2007 5.120 5.200 5.110 5.110 6,997 -0.04(-0.78%)
Feb 15, 2007 5.300 5.370 5.110 5.150 9,025 -0.02(-0.39%)
Feb 14, 2007 5.450 5.450 5.120 5.170 17,490 -0.08(-1.52%)
Feb 13, 2007 5.310 5.350 5.210 5.250 11,703 -0.15(-2.78%)
Feb 12, 2007 5.480 5.630 5.290 5.400 6,147 -0.14(-2.53%)
Feb 09, 2007 5.650 5.650 5.420 5.540 13,319 -0.09(-1.60%)
Feb 08, 2007 5.550 5.670 5.550 5.630 8,824 -0.08(-1.40%)
Feb 07, 2007 5.710 5.770 5.680 5.710 2,761 +0.10(+1.78%)
Feb 06, 2007 5.730 5.790 5.610 5.610 20,879 -0.09(-1.58%)
Feb 05, 2007 5.780 5.800 5.590 5.700 8,332 -0.05(-0.87%)
Feb 02, 2007 5.670 5.750 5.340 5.750 20,938 +0.03(+0.52%)
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.