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 )

0.3438 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2013 6.250 6.300 6.190 6.260 0 -0.04(-0.63%)
Apr 29, 2013 6.250 6.400 6.040 6.300 57,833 +0.18(+2.94%)
Apr 26, 2013 6.410 6.490 6.060 6.120 105,737 -0.37(-5.70%)
Apr 25, 2013 6.680 6.890 6.400 6.490 72,498 -0.21(-3.13%)
Apr 24, 2013 6.820 6.953 6.600 6.700 0 -0.24(-3.46%)
Apr 23, 2013 6.900 6.959 6.650 6.940 47,760 +0.04(+0.58%)
Apr 22, 2013 6.910 6.990 6.790 6.900 20,920 -0.02(-0.29%)
Apr 19, 2013 6.530 7.040 6.500 6.920 46,190 +0.30(+4.53%)
Apr 18, 2013 6.750 6.760 6.500 6.620 20,518 -0.12(-1.78%)
Apr 17, 2013 6.750 6.830 6.670 6.740 5,504 +0.01(+0.15%)
Apr 16, 2013 6.990 7.000 6.700 6.730 16,738 -0.15(-2.18%)
Apr 15, 2013 6.870 7.030 6.510 6.880 68,361 -0.02(-0.29%)
Apr 12, 2013 7.049 7.120 6.900 6.900 71,300 -0.24(-3.36%)
Apr 11, 2013 7.150 7.150 7.000 7.140 53,497 +0.02(+0.28%)
Apr 10, 2013 7.000 7.150 6.620 7.120 63,929 +0.08(+1.14%)
Apr 09, 2013 7.130 7.330 7.000 7.040 56,576 -0.10(-1.40%)
Apr 08, 2013 7.010 7.190 7.010 7.140 90,996 +0.02(+0.28%)
Apr 05, 2013 7.150 7.150 7.050 7.120 34,020 -0.03(-0.42%)
Apr 04, 2013 7.080 7.150 6.900 7.150 44,597 +0.12(+1.71%)
Apr 03, 2013 7.210 7.220 6.955 7.030 157,290 -0.12(-1.68%)
Apr 02, 2013 6.630 7.420 6.630 7.150 175,570 +0.50(+7.52%)
Apr 01, 2013 6.460 6.700 6.460 6.650 20,974 +0.20(+3.10%)
Mar 28, 2013 6.680 6.700 6.450 6.450 12,772 -0.22(-3.30%)
Mar 27, 2013 6.530 6.670 6.420 6.670 15,951 +0.17(+2.62%)
Mar 26, 2013 6.650 6.700 6.500 6.500 19,921 -0.13(-1.96%)
Mar 25, 2013 6.500 6.690 6.460 6.630 249,800 +0.17(+2.63%)
Mar 22, 2013 6.336 6.470 6.310 6.460 13,790 +0.16(+2.54%)
Mar 21, 2013 6.320 6.450 6.210 6.300 75,719 -0.04(-0.63%)
Mar 20, 2013 6.240 6.410 6.240 6.340 102,200 +0.09(+1.44%)
Mar 19, 2013 6.270 6.330 6.220 6.250 25,054 +0.02(+0.32%)
Mar 18, 2013 6.230 6.230 6.080 6.230 24,456 +0.01(+0.16%)
Mar 15, 2013 6.160 6.360 6.150 6.220 42,952 +0.05(+0.81%)
Mar 14, 2013 6.140 6.250 6.120 6.170 61,279 -0.01(-0.16%)
Mar 13, 2013 6.078 6.180 6.040 6.180 27,025 +0.08(+1.31%)
Mar 12, 2013 6.190 6.190 6.000 6.100 351,758 -0.09(-1.45%)
Mar 11, 2013 6.030 6.190 6.000 6.190 55,154 +0.12(+1.98%)
Mar 08, 2013 6.010 6.120 6.000 6.070 19,181 +0.02(+0.33%)
Mar 07, 2013 5.960 6.090 5.850 6.050 83,242 +0.10(+1.68%)
Mar 06, 2013 5.960 5.960 5.850 5.950 62,104 +0.05(+0.85%)
Mar 05, 2013 5.710 5.920 5.670 5.900 54,622 +0.10(+1.72%)
Mar 04, 2013 5.540 5.800 5.470 5.800 25,348 +0.30(+5.45%)
Mar 01, 2013 5.550 5.550 5.410 5.500 3,770 -0.07(-1.26%)
Feb 28, 2013 5.350 5.670 5.340 5.570 9,150 +0.23(+4.31%)
Feb 27, 2013 5.355 5.400 5.340 5.340 6,912 -0.01(-0.19%)
Feb 26, 2013 5.350 5.590 5.340 5.350 22,573 -0.07(-1.29%)
Feb 22, 2013 5.310 5.538 5.290 5.420 30,989 +0.13(+2.46%)
Feb 21, 2013 5.420 5.530 5.290 5.290 33,720 -0.14(-2.58%)
Feb 20, 2013 5.740 5.740 5.120 5.430 104,618 -0.31(-5.40%)
Feb 19, 2013 5.710 5.990 5.590 5.740 58,745 +0.06(+1.06%)
Feb 15, 2013 5.700 5.800 5.590 5.680 36,573 -0.02(-0.35%)
Feb 14, 2013 5.670 5.814 5.610 5.700 24,530 -0.02(-0.35%)
Feb 13, 2013 5.860 5.960 5.680 5.720 43,231 -0.18(-3.05%)
Feb 12, 2013 6.000 6.000 5.670 5.900 46,036 -0.09(-1.50%)
Feb 11, 2013 5.740 6.150 5.540 5.990 61,124 +0.19(+3.28%)
Feb 08, 2013 6.020 6.020 5.750 5.800 23,458 -0.15(-2.52%)
Feb 07, 2013 6.000 6.090 5.910 5.950 12,885 +0.01(+0.17%)
Feb 06, 2013 6.000 6.010 5.750 5.940 59,462 +0.19(+3.30%)
Feb 04, 2013 5.680 5.800 5.680 5.750 48,270 +0.07(+1.23%)
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.