Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3925 +0.0025 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2024 0.4150 0.4299 0.3900 0.3900 71,013 -0.03(-6.92%)
Jan 30, 2024 0.3900 0.4200 0.3900 0.4190 11,039 +0.03(+7.13%)
Jan 29, 2024 0.3358 0.4176 0.3358 0.3911 165,672 +0.05(+13.36%)
Jan 26, 2024 0.3656 0.3700 0.3293 0.3450 303,512 -0.03(-6.76%)
Jan 25, 2024 0.3400 0.4000 0.3400 0.3700 174,457 -0.00(-0.96%)
Jan 24, 2024 0.3800 0.4010 0.3300 0.3736 162,227 -0.02(-4.21%)
Jan 23, 2024 0.3690 0.4180 0.3108 0.3900 236,124 +0.01(+1.91%)
Jan 22, 2024 0.3809 0.4170 0.3690 0.3827 92,220 +0.00(+0.71%)
Jan 19, 2024 0.4000 0.4210 0.3690 0.3800 88,746 +0.00(+0.00%)
Jan 18, 2024 0.3856 0.4230 0.3700 0.3800 175,367 -0.02(-5.71%)
Jan 17, 2024 0.3801 0.4397 0.3800 0.4030 5,217 -0.01(-2.66%)
Jan 16, 2024 0.4322 0.4400 0.3756 0.4140 7,455 -0.02(-3.72%)
Jan 12, 2024 0.4074 0.4458 0.3900 0.4300 44,831 +0.01(+2.38%)
Jan 11, 2024 0.4600 0.4999 0.3880 0.4200 128,287 -0.06(-12.54%)
Jan 10, 2024 0.4790 0.5000 0.4500 0.4802 57,045 -0.02(-3.94%)
Jan 09, 2024 0.4709 0.5000 0.4529 0.4999 47,413 +0.02(+4.36%)
Jan 08, 2024 0.4350 0.4790 0.4350 0.4790 157,527 +0.04(+10.01%)
Jan 05, 2024 0.4327 0.4490 0.4109 0.4354 213,065 -0.01(-2.09%)
Jan 04, 2024 0.4835 0.4850 0.4280 0.4447 77,581 -0.04(-8.37%)
Jan 03, 2024 0.4678 0.4853 0.3941 0.4853 39,460 +0.05(+10.30%)
Jan 02, 2024 0.4290 0.4434 0.4290 0.4400 41,036 +0.02(+3.53%)
Dec 29, 2023 0.4200 0.4566 0.4101 0.4250 90,376 -0.02(-4.92%)
Dec 28, 2023 0.4920 0.4999 0.4013 0.4470 191,489 -0.03(-6.41%)
Dec 27, 2023 0.5391 0.6000 0.4560 0.4776 89,835 -0.02(-4.67%)
Dec 26, 2023 0.4300 0.6399 0.4300 0.5010 323,350 +0.09(+22.20%)
Dec 22, 2023 0.3500 0.4100 0.3500 0.4100 112,975 +0.03(+9.33%)
Dec 21, 2023 0.3200 0.3750 0.3196 0.3750 70,496 +0.05(+13.98%)
Dec 20, 2023 0.3104 0.3447 0.2944 0.3290 313,277 +0.01(+2.81%)
Dec 19, 2023 0.3480 0.3750 0.3200 0.3200 305,250 -0.03(-9.60%)
Dec 18, 2023 0.4000 0.4000 0.3470 0.3540 213,339 -0.05(-11.50%)
Dec 15, 2023 0.3835 0.4300 0.3780 0.4000 234,919 +0.03(+6.67%)
Dec 14, 2023 0.4000 0.4000 0.3201 0.3750 462,983 +0.03(+7.14%)
Dec 13, 2023 0.3400 0.3879 0.3077 0.3500 324,593 +0.02(+5.74%)
Dec 12, 2023 0.3300 0.3500 0.2957 0.3310 148,627 +0.02(+6.09%)
Dec 11, 2023 0.3297 0.3400 0.3001 0.3120 123,925 -0.00(-0.64%)
Dec 08, 2023 0.3321 0.3321 0.2957 0.3140 58,581 +0.00(+1.29%)
Dec 07, 2023 0.3400 0.3400 0.3040 0.3100 341,842 -0.02(-4.62%)
Dec 06, 2023 0.3100 0.3250 0.2914 0.3250 149,102 +0.02(+5.73%)
Dec 05, 2023 0.2872 0.3100 0.2820 0.3074 65,928 +0.02(+7.86%)
Dec 04, 2023 0.2800 0.3058 0.2700 0.2850 195,287 +0.00(+1.79%)
Dec 01, 2023 0.2801 0.2940 0.2755 0.2800 72,786 -0.01(-4.11%)
Nov 30, 2023 0.2655 0.2940 0.2610 0.2920 71,065 +0.01(+4.29%)
Nov 29, 2023 0.2903 0.2903 0.2623 0.2800 92,364 -0.00(-1.55%)
Nov 28, 2023 0.2779 0.3090 0.2779 0.2844 80,999 -0.00(-1.59%)
Nov 27, 2023 0.3000 0.3100 0.2832 0.2890 117,043 +0.01(+2.12%)
Nov 24, 2023 0.2990 0.3300 0.2700 0.2830 87,870 +0.00(+0.68%)
Nov 22, 2023 0.3059 0.3108 0.2811 0.2811 83,964 -0.02(-6.33%)
Nov 21, 2023 0.3200 0.3333 0.3000 0.3001 60,607 +0.00(+0.00%)
Nov 20, 2023 0.3201 0.3600 0.3000 0.3001 226,593 -0.03(-9.06%)
Nov 17, 2023 0.3100 0.3380 0.2837 0.3300 203,663 +0.02(+6.45%)
Nov 16, 2023 0.3449 0.3460 0.2955 0.3100 196,672 -0.03(-9.54%)
Nov 15, 2023 0.3356 0.3598 0.3270 0.3427 232,511 -0.01(-4.01%)
Nov 14, 2023 0.3201 0.3678 0.3196 0.3570 618,229 +0.03(+8.18%)
Nov 13, 2023 0.3424 0.3530 0.3060 0.3300 170,762 -0.02(-6.52%)
Nov 10, 2023 0.3200 0.3570 0.3072 0.3530 166,701 +0.02(+6.97%)
Nov 09, 2023 0.3700 0.3670 0.3000 0.3300 181,430 -0.01(-4.35%)
Nov 08, 2023 0.3450 0.3700 0.3200 0.3450 339,541 +0.01(+4.55%)
Nov 07, 2023 0.3690 0.3694 0.3201 0.3300 116,669 -0.02(-5.98%)
Nov 06, 2023 0.3853 0.3990 0.3300 0.3510 90,504 -0.02(-6.15%)
Nov 03, 2023 0.3800 0.4199 0.3700 0.3740 137,897 -0.04(-9.25%)
Nov 02, 2023 0.4221 0.4299 0.3714 0.4121 86,361 -0.02(-5.02%)
Nov 01, 2023 0.4300 0.4500 0.3873 0.4339 116,090 +0.00(+0.67%)
Oct 31, 2023 0.3500 0.4510 0.3342 0.4310 307,863 +0.07(+19.06%)
Oct 30, 2023 0.3370 0.3643 0.3312 0.3620 183,442 +0.02(+4.62%)
Oct 27, 2023 0.3115 0.3460 0.3100 0.3460 87,746 +0.01(+1.76%)
Oct 26, 2023 0.3444 0.3444 0.3050 0.3400 54,485 +0.01(+3.66%)
Oct 25, 2023 0.3396 0.3490 0.3104 0.3280 50,072 -0.01(-1.88%)
Oct 24, 2023 0.3517 0.3517 0.3105 0.3343 213,414 -0.02(-4.49%)
Oct 23, 2023 0.3544 0.3680 0.3366 0.3500 241,846 +0.00(+0.03%)
Oct 20, 2023 0.3596 0.3687 0.3000 0.3499 348,098 -0.01(-2.81%)
Oct 19, 2023 0.3511 0.3800 0.3360 0.3600 473,777 +0.02(+4.35%)
Oct 18, 2023 0.3200 0.4144 0.3070 0.3450 1,467,118 +0.04(+15.00%)
Oct 17, 2023 0.2400 0.3406 0.2400 0.3000 4,202,424 +0.06(+24.95%)
Oct 16, 2023 0.5000 0.4499 0.2130 0.2401 3,641,226 -0.50(-67.55%)
Oct 13, 2023 0.7275 0.7995 0.7275 0.7400 79,551 -0.01(-1.33%)
Oct 12, 2023 0.7802 0.8679 0.7000 0.7500 165,465 -0.07(-8.54%)
Oct 11, 2023 0.8202 0.8809 0.7801 0.8200 71,297 -0.06(-6.99%)
Oct 10, 2023 0.8600 0.9370 0.8301 0.8816 225,017 -0.00(-0.05%)
Oct 09, 2023 0.8800 0.9079 0.8300 0.8820 67,912 +0.02(+2.88%)
Oct 06, 2023 0.8900 0.9000 0.7900 0.8573 156,078 -0.01(-1.46%)
Oct 05, 2023 0.9200 0.9400 0.8700 0.8700 48,100 -0.03(-3.33%)
Oct 04, 2023 0.9400 0.9422 0.8800 0.9000 67,837 -0.02(-2.31%)
Oct 03, 2023 0.9300 0.9499 0.8800 0.9213 44,315 +0.02(+2.37%)
Oct 02, 2023 0.9300 1.000 0.8300 0.9000 252,123 -0.07(-6.98%)
Sep 29, 2023 0.9800 0.9900 0.9256 0.9675 28,466 -0.00(-0.26%)
Sep 28, 2023 0.9500 1.000 0.9000 0.9700 548,655 +0.07(+7.51%)
Sep 27, 2023 0.7900 0.9700 0.7900 0.9022 351,503 +0.11(+14.19%)
Sep 26, 2023 0.7902 0.8490 0.7600 0.7901 157,583 -0.03(-3.65%)
Sep 25, 2023 0.8103 0.8779 0.8100 0.8200 42,654 +0.00(+0.00%)
Sep 22, 2023 0.8200 0.8649 0.7753 0.8200 95,314 +0.04(+4.79%)
Sep 21, 2023 0.8002 0.9299 0.7720 0.7825 45,254 -0.02(-2.19%)
Sep 20, 2023 0.8400 0.9592 0.7831 0.8000 91,270 -0.08(-9.09%)
Sep 19, 2023 0.7500 0.9000 0.7500 0.8800 1,052,778 +0.13(+17.90%)
Sep 18, 2023 0.7600 0.8430 0.6800 0.7464 600,230 -0.03(-4.31%)
Sep 15, 2023 0.8870 0.8870 0.7450 0.7800 248,129 -0.11(-12.06%)
Sep 14, 2023 0.9133 1.020 0.8450 0.8870 315,517 -0.06(-6.34%)
Sep 13, 2023 0.9400 0.9482 0.8040 0.9470 569,135 +0.03(+3.60%)
Sep 12, 2023 0.9500 0.9880 0.8600 0.9141 221,658 -0.04(-4.18%)
Sep 11, 2023 1.000 1.000 0.9500 0.9540 81,070 -0.05(-4.60%)
Sep 08, 2023 1.030 1.035 1.000 1.000 155,620 -0.00(-0.50%)
Sep 07, 2023 1.060 1.150 1.005 1.005 403,900 -0.09(-7.80%)
Sep 06, 2023 1.150 1.150 1.010 1.090 163,119 -0.06(-5.22%)
Sep 05, 2023 1.200 1.260 1.140 1.150 81,300 -0.07(-5.74%)
Sep 01, 2023 1.270 1.290 1.220 1.220 29,266 -0.05(-3.94%)
Aug 31, 2023 1.270 1.295 1.270 1.270 16,252 +0.01(+0.79%)
Aug 30, 2023 1.220 1.300 1.210 1.260 62,692 +0.02(+1.61%)
Aug 29, 2023 1.210 1.280 1.200 1.240 36,492 +0.03(+2.48%)
Aug 28, 2023 1.190 1.225 1.179 1.210 45,542 +0.01(+0.83%)
Aug 25, 2023 1.165 1.208 1.165 1.200 35,053 +0.01(+0.84%)
Aug 24, 2023 1.190 1.210 1.150 1.190 10,912 +0.02(+1.75%)
Aug 23, 2023 1.203 1.220 1.150 1.169 46,344 -0.06(-4.76%)
Aug 22, 2023 1.240 1.250 1.180 1.228 17,575 +0.07(+5.86%)
Aug 21, 2023 1.190 1.200 1.150 1.160 22,238 +0.00(+0.00%)
Aug 18, 2023 1.150 1.190 1.100 1.160 22,910 +0.00(+0.00%)
Aug 17, 2023 1.160 1.170 1.140 1.160 27,466 -0.01(-0.85%)
Aug 16, 2023 1.150 1.200 1.150 1.170 82,105 +0.00(+0.00%)
Aug 15, 2023 1.160 1.200 1.160 1.170 12,254 +0.02(+1.74%)
Aug 14, 2023 1.120 1.200 1.110 1.150 139,215 +0.01(+0.88%)
Aug 11, 2023 1.220 1.260 1.120 1.140 164,084 -0.10(-8.06%)
Aug 10, 2023 1.260 1.270 1.210 1.240 10,204 -0.02(-1.59%)
Aug 09, 2023 1.290 1.290 1.260 1.260 1,263 -0.01(-0.79%)
Aug 08, 2023 1.270 1.300 1.270 1.270 8,095 +0.01(+0.79%)
Aug 07, 2023 1.250 1.320 1.220 1.260 25,965 -0.05(-3.82%)
Aug 04, 2023 1.350 1.350 1.276 1.310 58,054 -0.03(-2.24%)
Aug 03, 2023 1.340 1.350 1.320 1.340 22,478 -0.01(-0.74%)
Aug 02, 2023 1.340 1.350 1.300 1.350 12,539 +0.00(+0.25%)
Aug 01, 2023 1.330 1.350 1.330 1.347 3,660 +0.01(+0.50%)
Jul 31, 2023 1.340 1.350 1.325 1.340 17,037 -0.01(-0.74%)
Jul 28, 2023 1.360 1.390 1.333 1.350 34,562 -0.03(-2.17%)
Jul 27, 2023 1.410 1.430 1.330 1.380 11,418 -0.02(-1.43%)
Jul 26, 2023 1.430 1.440 1.380 1.400 15,560 -0.02(-1.41%)
Jul 25, 2023 1.340 1.440 1.335 1.420 71,644 +0.07(+5.19%)
Jul 24, 2023 1.370 1.390 1.330 1.350 27,135 -0.00(-0.01%)
Jul 21, 2023 1.360 1.410 1.350 1.350 89,441 +0.05(+3.85%)
Jul 20, 2023 1.270 1.330 1.270 1.300 40,955 +0.01(+0.78%)
Jul 19, 2023 1.290 1.290 1.280 1.290 4,867 +0.00(+0.00%)
Jul 18, 2023 1.270 1.290 1.244 1.290 15,616 +0.03(+2.38%)
Jul 17, 2023 1.240 1.306 1.240 1.260 64,555 -0.02(-1.56%)
Jul 14, 2023 1.310 1.330 1.280 1.280 27,081 -0.02(-1.54%)
Jul 13, 2023 1.340 1.340 1.300 1.300 24,386 -0.02(-1.52%)
Jul 12, 2023 1.250 1.367 1.250 1.320 33,226 +0.07(+5.60%)
Jul 11, 2023 1.260 1.260 1.220 1.250 38,863 -0.01(-0.79%)
Jul 10, 2023 1.290 1.310 1.250 1.260 24,164 -0.02(-1.56%)
Jul 07, 2023 1.250 1.280 1.250 1.280 23,638 +0.01(+0.79%)
Jul 06, 2023 1.280 1.289 1.257 1.270 28,815 -0.01(-0.78%)
Jul 05, 2023 1.260 1.300 1.260 1.280 9,332 +0.02(+1.59%)
Jul 03, 2023 1.260 1.300 1.260 1.260 41,096 -0.01(-0.79%)
Jun 30, 2023 1.349 1.349 1.260 1.270 207,358 -0.06(-4.51%)
Jun 29, 2023 1.310 1.350 1.230 1.330 61,159 +0.00(+0.00%)
Jun 28, 2023 1.270 1.350 1.270 1.330 111,648 +0.04(+3.10%)
Jun 27, 2023 1.380 1.380 1.270 1.290 43,844 -0.10(-7.19%)
Jun 26, 2023 1.330 1.400 1.310 1.390 35,137 +0.04(+2.96%)
Jun 23, 2023 1.440 1.460 1.330 1.350 52,930 -0.11(-7.53%)
Jun 22, 2023 1.440 1.460 1.420 1.460 20,039 +0.01(+0.69%)
Jun 21, 2023 1.440 1.460 1.425 1.450 33,186 +0.00(+0.00%)
Jun 20, 2023 1.340 1.460 1.340 1.450 50,611 +0.04(+2.84%)
Jun 16, 2023 1.475 1.475 1.300 1.410 111,925 -0.04(-2.76%)
Jun 15, 2023 1.430 1.480 1.430 1.450 14,934 +0.02(+1.40%)
Jun 14, 2023 1.450 1.510 1.380 1.430 66,111 -0.04(-2.72%)
Jun 13, 2023 1.450 1.540 1.417 1.470 138,338 -0.13(-8.13%)
Jun 12, 2023 1.620 1.620 1.400 1.600 176,133 +0.13(+8.84%)
Jun 09, 2023 1.350 1.500 1.350 1.470 42,138 +0.08(+5.76%)
Jun 08, 2023 1.470 1.470 1.350 1.390 48,155 -0.08(-5.44%)
Jun 07, 2023 1.520 1.520 1.460 1.470 14,546 -0.05(-3.29%)
Jun 06, 2023 1.480 1.520 1.480 1.520 27,065 +0.00(+0.00%)
Jun 05, 2023 1.520 1.520 1.500 1.520 30,475 +0.00(+0.00%)
Jun 02, 2023 1.520 1.520 1.490 1.520 26,096 +0.02(+1.33%)
Jun 01, 2023 1.480 1.560 1.460 1.500 28,474 +0.00(+0.00%)
May 31, 2023 1.510 1.540 1.500 1.500 6,965 -0.04(-2.60%)
May 30, 2023 1.530 1.570 1.510 1.540 12,619 -0.01(-0.65%)
May 26, 2023 1.545 1.550 1.545 1.550 1,719 +0.01(+0.65%)
May 25, 2023 1.540 1.570 1.500 1.540 32,614 -0.01(-0.65%)
May 24, 2023 1.560 1.570 1.530 1.550 5,213 -0.02(-1.27%)
May 23, 2023 1.550 1.590 1.550 1.570 2,264 +0.00(+0.00%)
May 22, 2023 1.600 1.600 1.550 1.570 7,425 -0.01(-0.63%)
May 19, 2023 1.570 1.580 1.520 1.580 11,756 -0.02(-1.25%)
May 18, 2023 1.570 1.600 1.560 1.600 13,717 +0.03(+1.91%)
May 17, 2023 1.599 1.601 1.540 1.570 23,576 -0.01(-0.63%)
May 16, 2023 1.560 1.620 1.558 1.580 16,727 -0.04(-2.47%)
May 15, 2023 1.550 1.620 1.550 1.620 4,184 +0.04(+2.53%)
May 12, 2023 1.700 1.700 1.471 1.580 111,512 -0.10(-5.95%)
May 11, 2023 1.690 1.720 1.680 1.680 2,350 -0.01(-0.59%)
May 10, 2023 1.670 1.720 1.670 1.690 15,762 +0.01(+0.60%)
May 09, 2023 1.700 1.720 1.670 1.680 30,451 -0.04(-2.33%)
May 08, 2023 1.740 1.740 1.670 1.720 32,439 +0.00(+0.00%)
May 05, 2023 1.740 1.740 1.710 1.720 2,914 -0.02(-1.15%)
May 04, 2023 1.710 1.740 1.710 1.740 9,271 +0.01(+0.58%)
May 03, 2023 1.730 1.740 1.720 1.730 18,810 -0.01(-0.57%)
May 02, 2023 1.720 1.740 1.710 1.740 5,267 +0.01(+0.58%)
May 01, 2023 1.690 1.750 1.690 1.730 11,909 -0.03(-1.70%)
Apr 28, 2023 1.780 1.780 1.760 1.760 3,037 -0.01(-0.56%)
Apr 27, 2023 1.820 1.820 1.760 1.770 44,161 -0.02(-1.12%)
Apr 26, 2023 1.770 1.850 1.770 1.790 60,330 +0.01(+0.56%)
Apr 25, 2023 1.780 1.780 1.750 1.780 36,384 +0.01(+0.56%)
Apr 24, 2023 1.750 1.780 1.750 1.770 9,359 +0.00(+0.00%)
Apr 21, 2023 1.750 1.770 1.730 1.770 20,903 +0.02(+1.14%)
Apr 20, 2023 1.750 1.770 1.740 1.750 4,879 +0.00(+0.00%)
Apr 19, 2023 1.740 1.770 1.730 1.750 19,650 -0.02(-1.13%)
Apr 18, 2023 1.820 1.840 1.720 1.770 28,818 -0.05(-2.75%)
Apr 17, 2023 1.810 1.850 1.800 1.820 11,094 -0.01(-0.55%)
Apr 14, 2023 1.890 1.900 1.820 1.830 33,395 -0.05(-2.66%)
Apr 13, 2023 1.780 1.880 1.780 1.880 118,207 +0.12(+6.82%)
Apr 12, 2023 1.780 1.790 1.760 1.760 17,591 +0.00(+0.00%)
Apr 11, 2023 1.800 1.810 1.750 1.760 38,734 +0.00(+0.00%)
Apr 10, 2023 1.720 1.780 1.720 1.760 59,015 +0.02(+1.15%)
Apr 06, 2023 1.670 1.750 1.670 1.740 17,613 +0.04(+2.35%)
Apr 05, 2023 1.750 1.750 1.690 1.700 17,809 -0.03(-1.73%)
Apr 04, 2023 1.800 1.800 1.700 1.730 46,527 -0.02(-1.14%)
Apr 03, 2023 1.780 1.800 1.700 1.750 69,715 -0.05(-2.78%)
Mar 31, 2023 1.810 1.820 1.750 1.800 34,841 +0.00(+0.00%)
Mar 30, 2023 1.780 1.850 1.770 1.800 55,145 +0.02(+1.12%)
Mar 29, 2023 1.770 1.800 1.770 1.780 12,193 +0.00(+0.00%)
Mar 28, 2023 1.720 1.790 1.670 1.780 430,654 +0.07(+4.09%)
Mar 27, 2023 1.700 1.720 1.680 1.710 15,383 +0.01(+0.59%)
Mar 24, 2023 1.700 1.720 1.660 1.700 41,680 +0.01(+0.59%)
Mar 23, 2023 1.680 1.720 1.660 1.690 66,943 +0.02(+1.20%)
Mar 22, 2023 1.650 1.720 1.650 1.670 15,048 -0.01(-0.60%)
Mar 21, 2023 1.680 1.720 1.670 1.680 62,505 -0.01(-0.59%)
Mar 20, 2023 1.660 1.740 1.660 1.690 98,891 +0.01(+0.60%)
Mar 17, 2023 1.830 1.840 1.650 1.680 155,866 -0.14(-7.69%)
Mar 16, 2023 1.770 1.870 1.770 1.820 88,467 +0.04(+2.25%)
Mar 15, 2023 1.840 1.880 1.780 1.780 32,702 -0.07(-3.78%)
Mar 14, 2023 1.890 1.900 1.850 1.850 39,409 +0.00(+0.00%)
Mar 13, 2023 1.860 1.890 1.850 1.850 26,294 -0.03(-1.60%)
Mar 10, 2023 1.930 1.950 1.860 1.880 62,471 -0.05(-2.59%)
Mar 09, 2023 2.020 2.060 1.930 1.930 41,537 -0.11(-5.39%)
Mar 08, 2023 1.998 2.070 1.998 2.040 37,604 +0.09(+4.62%)
Mar 07, 2023 1.900 2.080 1.900 1.950 55,190 +0.03(+1.56%)
Mar 06, 2023 1.840 1.977 1.840 1.920 97,891 +0.07(+3.78%)
Mar 03, 2023 1.860 1.910 1.850 1.850 40,585 +0.00(+0.00%)
Mar 02, 2023 1.820 1.909 1.820 1.850 20,388 +0.00(+0.00%)
Mar 01, 2023 1.900 1.940 1.820 1.850 74,567 -0.04(-2.12%)
Feb 28, 2023 1.910 1.970 1.890 1.890 16,445 -0.04(-2.07%)
Feb 27, 2023 1.970 1.990 1.890 1.930 40,550 -0.05(-2.53%)
Feb 24, 2023 1.990 1.990 1.977 1.980 18,349 -0.03(-1.49%)
Feb 23, 2023 1.980 2.010 1.980 2.010 28,032 -0.03(-1.47%)
Feb 22, 2023 2.050 2.090 2.010 2.040 22,612 -0.03(-1.45%)
Feb 21, 2023 2.090 2.120 2.070 2.070 9,966 -0.05(-2.36%)
Feb 17, 2023 2.160 2.181 2.110 2.120 17,045 -0.07(-3.20%)
Feb 16, 2023 2.240 2.240 2.150 2.190 35,499 -0.07(-3.10%)
Feb 15, 2023 2.210 2.260 2.210 2.260 85,489 +0.03(+1.35%)
Feb 14, 2023 2.240 2.240 2.170 2.230 27,896 +0.06(+2.76%)
Feb 13, 2023 2.070 2.230 2.060 2.170 46,146 +0.09(+4.33%)
Feb 10, 2023 2.100 2.120 2.062 2.080 11,394 -0.03(-1.42%)
Feb 09, 2023 2.140 2.140 2.070 2.110 17,062 -0.04(-1.86%)
Feb 08, 2023 2.180 2.220 2.130 2.150 25,496 -0.04(-1.83%)
Feb 07, 2023 2.240 2.240 2.150 2.190 52,211 -0.06(-2.67%)
Feb 06, 2023 2.270 2.290 2.210 2.250 64,015 +0.01(+0.45%)
Feb 03, 2023 2.250 2.350 2.220 2.240 103,691 +0.04(+1.82%)
Feb 02, 2023 2.140 2.210 2.130 2.200 42,392 +0.05(+2.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.