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 )

0.3370 -0.0070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2007 5.520 5.714 5.428 5.640 7,550 +0.08(+1.44%)
Jan 30, 2007 5.530 5.640 5.450 5.560 6,211 -0.01(-0.18%)
Jan 29, 2007 5.536 5.690 5.400 5.570 26,024 -0.15(-2.62%)
Jan 26, 2007 5.610 5.740 5.600 5.720 5,000 +0.06(+1.06%)
Jan 25, 2007 5.530 5.809 5.530 5.660 32,214 -0.01(-0.18%)
Jan 24, 2007 5.800 5.800 5.650 5.670 5,635 -0.08(-1.39%)
Jan 23, 2007 5.790 5.790 5.680 5.750 15,391 -0.08(-1.37%)
Jan 22, 2007 5.880 5.880 5.770 5.830 6,177 -0.03(-0.51%)
Jan 19, 2007 5.860 5.860 5.820 5.860 7,570 -0.02(-0.34%)
Jan 18, 2007 5.730 5.900 5.730 5.880 31,362 +0.18(+3.16%)
Jan 17, 2007 5.750 5.750 5.680 5.700 23,325 -0.05(-0.87%)
Jan 16, 2007 5.760 5.776 5.720 5.750 8,035 +0.00(+0.00%)
Jan 12, 2007 5.710 5.900 5.700 5.750 11,323 +0.00(+0.00%)
Jan 11, 2007 5.710 5.859 5.660 5.750 20,214 +0.00(+0.00%)
Jan 10, 2007 5.630 5.900 5.630 5.750 37,755 +0.05(+0.88%)
Jan 09, 2007 5.590 5.740 5.550 5.700 10,100 -0.02(-0.35%)
Jan 08, 2007 5.750 5.768 5.700 5.720 20,179 +0.00(+0.00%)
Jan 05, 2007 5.750 5.750 5.720 5.720 7,890 +0.02(+0.35%)
Jan 04, 2007 5.620 5.740 5.610 5.700 7,557 +0.02(+0.35%)
Jan 03, 2007 5.960 5.960 5.680 5.680 7,654 -0.22(-3.73%)
Dec 29, 2006 5.820 5.900 5.590 5.900 12,876 +0.14(+2.41%)
Dec 28, 2006 5.940 5.940 5.680 5.761 16,101 -0.13(-2.19%)
Dec 27, 2006 5.950 5.950 5.840 5.890 13,764 +0.01(+0.17%)
Dec 26, 2006 5.910 6.000 5.880 5.880 18,957 -0.09(-1.51%)
Dec 22, 2006 6.000 6.000 5.840 5.970 20,637 +0.04(+0.67%)
Dec 21, 2006 5.700 5.940 5.510 5.930 19,830 +0.18(+3.13%)
Dec 20, 2006 5.500 5.750 5.150 5.750 25,283 +0.19(+3.42%)
Dec 19, 2006 5.600 5.600 5.500 5.560 32,187 -0.07(-1.24%)
Dec 18, 2006 5.570 5.690 5.462 5.630 8,034 +0.22(+4.07%)
Dec 15, 2006 5.500 5.600 5.350 5.410 8,100 -0.11(-1.99%)
Dec 14, 2006 5.480 5.640 5.420 5.520 10,824 +0.10(+1.80%)
Dec 13, 2006 5.450 5.450 5.360 5.423 32,083 -0.06(-1.05%)
Dec 12, 2006 5.500 5.630 5.480 5.480 27,435 -0.16(-2.84%)
Dec 11, 2006 5.760 5.770 5.600 5.640 21,953 -0.04(-0.70%)
Dec 08, 2006 5.890 5.900 5.670 5.680 40,101 -0.17(-2.91%)
Dec 07, 2006 5.750 5.860 5.560 5.850 43,997 +0.21(+3.72%)
Dec 06, 2006 5.460 5.720 5.350 5.640 104,010 +0.21(+3.87%)
Dec 05, 2006 5.400 5.450 5.350 5.430 26,570 -0.01(-0.18%)
Dec 04, 2006 5.420 5.460 5.410 5.440 13,320 +0.06(+1.12%)
Dec 01, 2006 5.450 5.450 5.380 5.380 4,800 -0.07(-1.28%)
Nov 30, 2006 5.240 5.470 5.240 5.450 31,500 +0.10(+1.87%)
Nov 29, 2006 5.340 5.490 5.294 5.350 43,000 +0.01(+0.19%)
Nov 28, 2006 5.220 5.340 5.190 5.340 14,175 +0.20(+3.89%)
Nov 27, 2006 5.500 5.500 4.910 5.140 38,706 -0.32(-5.86%)
Nov 24, 2006 5.500 5.500 5.220 5.460 41,911 -0.14(-2.50%)
Nov 22, 2006 5.150 5.600 5.100 5.600 55,882 +0.43(+8.32%)
Nov 21, 2006 5.200 5.200 5.050 5.170 13,451 +0.00(+0.00%)
Nov 20, 2006 5.100 5.180 4.950 5.170 38,419 +0.01(+0.19%)
Nov 17, 2006 5.190 5.200 5.130 5.160 12,800 -0.04(-0.77%)
Nov 16, 2006 5.270 5.270 5.150 5.200 17,012 -0.06(-1.14%)
Nov 15, 2006 5.200 5.270 5.130 5.260 45,216 +0.16(+3.14%)
Nov 14, 2006 5.070 5.100 5.030 5.100 13,424 +0.03(+0.59%)
Nov 13, 2006 4.950 5.090 4.950 5.070 6,049 +0.06(+1.20%)
Nov 10, 2006 5.140 5.140 4.960 5.010 9,027 -0.03(-0.60%)
Nov 09, 2006 5.100 5.100 4.950 5.040 19,165 -0.06(-1.18%)
Nov 08, 2006 5.020 5.100 5.020 5.100 13,650 +0.01(+0.20%)
Nov 07, 2006 5.200 5.200 5.030 5.090 20,016 -0.10(-1.93%)
Nov 06, 2006 5.030 5.200 4.990 5.190 7,337 +0.18(+3.63%)
Nov 03, 2006 5.110 5.151 4.967 5.008 12,635 -0.15(-2.95%)
Nov 02, 2006 5.020 5.170 5.020 5.160 7,499 +0.12(+2.38%)
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.