Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Mar 29, 2019 1.050 1.120 1.020 1.050 4,000 -0.01(-0.94%)
Mar 28, 2019 1.040 1.120 1.040 1.060 2,418 +0.06(+6.00%)
Mar 27, 2019 1.120 1.120 0.9920 1.000 15,913 -0.15(-13.04%)
Mar 26, 2019 1.090 1.150 1.090 1.150 940 +0.10(+9.52%)
Mar 25, 2019 1.110 1.110 1.050 1.050 2,316 -0.10(-8.70%)
Mar 22, 2019 1.070 1.150 1.060 1.150 4,300 +0.09(+8.49%)
Mar 21, 2019 1.060 1.060 1.060 1.060 605 +0.00(+0.00%)
Mar 20, 2019 1.090 1.100 1.060 1.060 4,862 -0.03(-2.75%)
Mar 19, 2019 1.090 1.110 1.090 1.090 1,693 +0.00(+0.00%)
Mar 18, 2019 1.090 1.107 1.090 1.090 3,247 -0.01(-0.91%)
Mar 15, 2019 1.090 1.120 1.090 1.100 3,900 +0.04(+3.77%)
Mar 14, 2019 1.110 1.120 1.060 1.060 8,947 -0.05(-4.50%)
Mar 13, 2019 1.080 1.144 1.070 1.110 3,059 +0.05(+4.72%)
Mar 12, 2019 1.060 1.135 1.060 1.060 49,712 +0.01(+0.95%)
Mar 11, 2019 1.110 1.110 1.050 1.050 19,375 -0.06(-5.41%)
Mar 08, 2019 1.100 1.120 1.060 1.110 10,400 -0.01(-0.89%)
Mar 07, 2019 1.114 1.120 1.114 1.120 781 +0.00(+0.00%)
Mar 06, 2019 1.110 1.140 1.110 1.120 20,633 +0.02(+1.82%)
Mar 05, 2019 1.105 1.130 1.100 1.100 2,651 -0.04(-3.51%)
Mar 04, 2019 1.140 1.140 1.100 1.140 20,274 +0.02(+1.79%)
Mar 01, 2019 1.190 1.190 1.100 1.120 14,100 -0.09(-7.44%)
Feb 28, 2019 1.170 1.210 1.060 1.210 27,650 +0.00(+0.00%)
Feb 27, 2019 1.110 1.210 1.100 1.210 24,375 +0.10(+9.01%)
Feb 26, 2019 1.100 1.110 1.080 1.110 8,300 +0.01(+0.91%)
Feb 25, 2019 1.070 1.100 1.070 1.100 3,267 +0.00(+0.00%)
Feb 22, 2019 1.030 1.100 1.010 1.100 14,300 +0.02(+1.85%)
Feb 21, 2019 1.060 1.080 1.060 1.080 5,473 +0.03(+2.86%)
Feb 20, 2019 1.090 1.135 1.050 1.050 16,103 -0.08(-7.08%)
Feb 19, 2019 1.040 1.130 1.040 1.130 19,689 +0.10(+9.71%)
Feb 15, 2019 1.100 1.100 1.030 1.030 40,800 -0.06(-5.50%)
Feb 14, 2019 1.130 1.130 1.090 1.090 5,119 -0.05(-4.80%)
Feb 13, 2019 1.170 1.190 1.140 1.145 11,079 -0.01(-1.29%)
Feb 12, 2019 1.200 1.200 1.110 1.160 19,563 -0.02(-1.69%)
Feb 11, 2019 1.170 1.198 1.170 1.180 3,061 +0.03(+2.61%)
Feb 08, 2019 1.190 1.190 1.150 1.150 1,300 -0.03(-2.54%)
Feb 07, 2019 1.280 1.280 1.180 1.180 5,291 -0.10(-7.81%)
Feb 06, 2019 1.230 1.280 1.230 1.280 8,501 +0.06(+4.92%)
Feb 05, 2019 1.260 1.260 1.220 1.220 2,593 -0.01(-0.81%)
Feb 04, 2019 1.230 1.250 1.220 1.230 12,097 -0.01(-0.81%)
Feb 01, 2019 1.220 1.270 1.210 1.240 2,200 +0.00(+0.00%)
Jan 31, 2019 1.220 1.270 1.200 1.240 17,289 -0.01(-0.80%)
Jan 30, 2019 1.200 1.257 1.200 1.250 19,305 +0.05(+4.17%)
Jan 29, 2019 1.200 1.250 1.200 1.200 1,405 +0.00(+0.00%)
Jan 28, 2019 1.220 1.228 1.200 1.200 11,497 -0.05(-4.00%)
Jan 25, 2019 1.230 1.250 1.200 1.250 12,600 +0.03(+2.46%)
Jan 24, 2019 1.220 1.220 1.200 1.220 6,406 +0.00(+0.00%)
Jan 23, 2019 1.220 1.234 1.200 1.220 3,027 +0.01(+0.83%)
Jan 22, 2019 1.270 1.270 1.180 1.210 16,500 -0.06(-4.72%)
Jan 18, 2019 1.180 1.270 1.160 1.270 22,900 +0.11(+9.48%)
Jan 17, 2019 1.170 1.220 1.160 1.160 39,873 +0.01(+0.86%)
Jan 16, 2019 1.110 1.200 1.110 1.150 46,657 +0.05(+4.55%)
Jan 15, 2019 1.120 1.150 1.100 1.100 25,890 -0.03(-2.65%)
Jan 14, 2019 1.080 1.160 1.080 1.130 48,952 +0.06(+5.61%)
Jan 11, 2019 1.049 1.115 1.048 1.070 36,000 +0.02(+1.90%)
Jan 10, 2019 1.020 1.050 1.000 1.050 9,675 +0.05(+5.47%)
Jan 09, 2019 0.9248 1.020 0.8284 0.9955 85,660 +0.05(+4.80%)
Jan 08, 2019 0.9497 0.9500 0.9020 0.9499 11,627 +0.00(+0.33%)
Jan 07, 2019 0.9150 0.9468 0.9150 0.9468 505 +0.06(+6.38%)
Jan 04, 2019 0.9500 0.9500 0.8300 0.8900 7,000 -0.05(-5.29%)
Jan 03, 2019 0.7910 0.9457 0.7910 0.9397 2,401 +0.06(+6.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.