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 )

0.3410 -0.0028 (-0.81%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 9, 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, 2014 4.950 5.000 4.933 5.000 193,020 +0.04(+0.81%)
Apr 29, 2014 5.000 5.000 4.820 4.960 48,246 -0.12(-2.36%)
Apr 28, 2014 5.220 5.290 4.950 5.080 14,505 -0.11(-2.12%)
Apr 25, 2014 5.100 5.190 4.990 5.190 24,090 +0.16(+3.18%)
Apr 24, 2014 5.050 5.080 4.790 5.030 17,551 +0.08(+1.62%)
Apr 23, 2014 5.090 5.100 4.850 4.950 73,501 -0.09(-1.79%)
Apr 22, 2014 5.090 5.280 4.961 5.040 20,105 -0.09(-1.75%)
Apr 21, 2014 5.200 5.350 5.050 5.130 28,293 -0.14(-2.66%)
Apr 17, 2014 5.230 5.270 5.270 5.270 34,900 -0.07(-1.31%)
Apr 16, 2014 5.410 5.410 5.168 5.340 17,104 +0.22(+4.30%)
Apr 15, 2014 5.285 5.285 5.090 5.120 14,426 -0.13(-2.48%)
Apr 14, 2014 5.430 5.450 5.250 5.250 10,856 -0.18(-3.31%)
Apr 11, 2014 5.460 5.540 5.430 5.430 19,947 -0.07(-1.27%)
Apr 10, 2014 5.530 5.560 5.240 5.500 28,658 -0.07(-1.26%)
Apr 09, 2014 5.250 5.570 5.250 5.570 92,616 +0.34(+6.50%)
Apr 08, 2014 5.020 5.250 4.901 5.230 25,152 +0.21(+4.18%)
Apr 07, 2014 5.050 5.110 4.940 5.020 22,924 -0.10(-1.95%)
Apr 04, 2014 5.140 5.200 4.920 5.120 44,439 +0.01(+0.20%)
Apr 03, 2014 4.960 5.130 4.940 5.110 108,761 +0.12(+2.40%)
Apr 02, 2014 5.000 5.040 4.700 4.990 348,781 +0.01(+0.20%)
Apr 01, 2014 5.040 5.110 4.900 4.980 77,839 -0.05(-0.99%)
Mar 31, 2014 5.100 5.130 5.010 5.030 22,084 -0.08(-1.57%)
Mar 28, 2014 5.150 5.160 5.000 5.110 68,584 +0.00(+0.00%)
Mar 27, 2014 5.200 5.230 5.110 5.110 61,854 -0.09(-1.73%)
Mar 26, 2014 5.470 5.470 5.184 5.200 333,940 -0.29(-5.37%)
Mar 25, 2014 5.550 5.550 5.420 5.495 274,672 -0.06(-1.17%)
Mar 24, 2014 5.550 5.570 5.540 5.560 8,507 -0.04(-0.71%)
Mar 21, 2014 5.560 5.710 5.500 5.600 123,706 +0.07(+1.27%)
Mar 20, 2014 5.540 5.540 5.520 5.530 5,994 -0.02(-0.36%)
Mar 19, 2014 5.520 5.550 5.520 5.550 29,791 +0.00(+0.00%)
Mar 18, 2014 5.411 5.550 5.410 5.550 51,468 +0.05(+0.91%)
Mar 17, 2014 5.720 5.720 5.470 5.500 35,189 -0.14(-2.48%)
Mar 14, 2014 5.550 5.690 5.540 5.640 14,277 +0.08(+1.44%)
Mar 13, 2014 5.550 5.580 5.470 5.560 93,507 -0.04(-0.71%)
Mar 12, 2014 5.715 5.810 5.440 5.600 31,525 -0.14(-2.44%)
Mar 11, 2014 5.810 5.820 5.630 5.740 8,819 -0.05(-0.86%)
Mar 10, 2014 5.720 5.830 5.720 5.790 24,689 +0.11(+1.94%)
Mar 07, 2014 5.570 5.730 5.570 5.680 224,480 +0.18(+3.27%)
Mar 06, 2014 5.470 5.550 5.420 5.500 148,150 +0.03(+0.55%)
Mar 05, 2014 5.780 5.859 5.400 5.470 203,108 -0.39(-6.66%)
Mar 04, 2014 6.140 6.170 5.780 5.860 37,243 -0.22(-3.62%)
Mar 03, 2014 6.190 6.280 6.010 6.080 32,256 -0.19(-3.03%)
Feb 28, 2014 6.310 6.410 6.210 6.270 16,157 -0.16(-2.49%)
Feb 27, 2014 6.380 6.540 6.290 6.430 25,966 +0.09(+1.42%)
Feb 26, 2014 6.250 6.350 6.200 6.340 41,388 +0.09(+1.44%)
Feb 25, 2014 6.150 6.350 5.560 6.250 64,570 +0.05(+0.81%)
Feb 24, 2014 6.500 6.500 6.170 6.200 17,972 -0.24(-3.73%)
Feb 21, 2014 6.610 6.610 6.350 6.440 55,100 -0.21(-3.16%)
Feb 20, 2014 6.495 6.650 6.411 6.650 24,802 +0.11(+1.68%)
Feb 19, 2014 6.640 6.640 6.460 6.540 36,181 -0.16(-2.39%)
Feb 18, 2014 6.690 6.740 6.417 6.700 46,217 -0.05(-0.74%)
Feb 14, 2014 6.560 6.750 6.750 6.750 28,400 +0.15(+2.27%)
Feb 13, 2014 6.510 6.630 6.420 6.600 35,014 +0.09(+1.38%)
Feb 12, 2014 6.550 6.630 6.510 6.510 20,765 +0.01(+0.15%)
Feb 11, 2014 6.580 6.725 6.460 6.500 57,119 -0.02(-0.31%)
Feb 10, 2014 6.330 6.530 6.270 6.520 32,138 +0.19(+3.00%)
Feb 07, 2014 6.390 6.390 6.190 6.330 14,573 -0.08(-1.25%)
Feb 06, 2014 6.400 6.470 6.370 6.410 27,209 +0.06(+0.94%)
Feb 05, 2014 6.330 6.400 6.070 6.350 42,495 -0.02(-0.31%)
Feb 04, 2014 6.390 6.470 6.240 6.370 21,053 +0.23(+3.75%)
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.