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 29, 2010 2.160 2.280 2.160 2.210 15,292 +0.07(+3.27%)
Jan 28, 2010 2.200 2.200 2.060 2.140 16,670 -0.09(-4.19%)
Jan 27, 2010 2.260 2.260 2.234 2.234 31,480 -0.04(-1.60%)
Jan 26, 2010 2.270 2.313 2.260 2.270 4,608 +0.00(+0.00%)
Jan 25, 2010 2.260 2.300 2.260 2.270 6,950 +0.01(+0.44%)
Jan 22, 2010 2.300 2.310 2.260 2.260 3,200 -0.02(-0.87%)
Jan 21, 2010 2.360 2.360 2.260 2.280 7,100 -0.06(-2.57%)
Jan 20, 2010 2.340 2.341 2.340 2.340 2,950 +0.00(+0.00%)
Jan 19, 2010 2.350 2.350 2.340 2.340 19,475 +0.00(+0.00%)
Jan 15, 2010 2.390 2.340 2.340 2.340 20,400 -0.00(-0.00%)
Jan 14, 2010 2.340 2.350 2.340 2.340 8,955 +0.00(+0.00%)
Jan 13, 2010 2.300 2.355 2.260 2.340 6,520 +0.06(+2.63%)
Jan 12, 2010 2.360 2.360 2.270 2.280 9,069 -0.07(-2.97%)
Jan 11, 2010 2.440 2.440 2.330 2.350 14,371 -0.05(-2.09%)
Jan 08, 2010 2.460 2.460 2.340 2.400 6,925 -0.05(-2.04%)
Jan 07, 2010 2.320 2.450 2.320 2.450 13,319 +0.13(+5.60%)
Jan 06, 2010 2.350 2.380 2.320 2.320 3,660 -0.03(-1.28%)
Jan 05, 2010 2.350 2.350 2.300 2.350 6,823 +0.06(+2.62%)
Jan 04, 2010 2.270 2.329 2.270 2.290 4,394 -0.04(-1.72%)
Dec 31, 2009 2.300 2.330 2.330 2.330 8,500 +0.03(+1.30%)
Dec 30, 2009 2.270 2.390 2.250 2.300 23,194 +0.02(+0.86%)
Dec 29, 2009 2.260 2.395 2.260 2.280 13,756 -0.01(-0.42%)
Dec 28, 2009 2.310 2.390 2.270 2.290 14,477 -0.05(-2.14%)
Dec 24, 2009 2.350 2.380 2.340 2.340 4,292 -0.06(-2.50%)
Dec 23, 2009 2.360 2.400 2.260 2.400 10,732 +0.08(+3.45%)
Dec 22, 2009 2.419 2.440 2.260 2.320 20,747 -0.12(-4.92%)
Dec 21, 2009 2.500 2.500 2.400 2.440 20,827 -0.06(-2.40%)
Dec 18, 2009 2.410 2.500 2.410 2.500 11,215 +0.02(+0.81%)
Dec 17, 2009 2.450 2.500 2.450 2.480 21,853 +0.04(+1.85%)
Dec 16, 2009 2.350 2.435 2.340 2.435 24,365 +0.08(+3.62%)
Dec 15, 2009 2.390 2.450 2.350 2.350 10,252 +0.00(+0.00%)
Dec 14, 2009 2.390 2.450 2.250 2.350 21,470 +0.03(+1.29%)
Dec 11, 2009 2.420 2.420 2.295 2.320 3,000 +0.07(+3.11%)
Dec 10, 2009 2.400 2.400 2.250 2.250 28,905 -0.17(-7.02%)
Dec 09, 2009 2.340 2.440 2.340 2.420 12,115 +0.03(+1.26%)
Dec 08, 2009 2.360 2.490 2.350 2.390 14,410 +0.07(+3.02%)
Dec 07, 2009 2.290 2.320 2.290 2.320 2,890 -0.02(-0.85%)
Dec 04, 2009 2.445 2.445 2.300 2.340 8,748 +0.00(+0.00%)
Dec 03, 2009 2.360 2.380 2.320 2.340 8,850 +0.04(+1.96%)
Dec 02, 2009 2.300 2.500 2.260 2.295 10,001 +0.03(+1.54%)
Dec 01, 2009 2.500 2.500 2.250 2.260 6,200 -0.19(-7.75%)
Nov 30, 2009 2.380 2.460 2.250 2.450 24,986 +0.07(+2.94%)
Nov 27, 2009 2.380 2.380 2.380 2.380 1,100 +0.09(+3.80%)
Nov 25, 2009 2.290 2.390 2.290 2.293 3,520 +0.00(+0.12%)
Nov 24, 2009 2.250 2.290 2.150 2.290 3,176 +0.04(+1.78%)
Nov 23, 2009 2.400 2.500 2.250 2.250 13,710 -0.13(-5.46%)
Nov 20, 2009 2.350 2.490 2.350 2.380 12,831 +0.07(+3.03%)
Nov 19, 2009 2.250 2.310 2.150 2.310 8,535 +0.16(+7.35%)
Nov 18, 2009 2.170 2.250 2.080 2.152 12,182 +0.00(+0.08%)
Nov 17, 2009 2.260 2.260 2.150 2.150 910 -0.07(-3.03%)
Nov 16, 2009 2.180 2.250 2.150 2.217 4,300 +0.06(+2.89%)
Nov 13, 2009 2.165 2.165 2.130 2.155 1,027 +0.03(+1.65%)
Nov 12, 2009 2.200 2.210 2.120 2.120 10,477 -0.09(-4.07%)
Nov 11, 2009 2.230 2.260 2.210 2.210 4,720 -0.06(-2.64%)
Nov 10, 2009 2.200 2.300 2.200 2.270 4,094 +0.02(+0.89%)
Nov 09, 2009 2.270 2.350 2.250 2.250 6,066 -0.06(-2.60%)
Nov 06, 2009 2.340 2.350 2.280 2.310 3,925 -0.04(-1.53%)
Nov 05, 2009 2.545 2.545 2.290 2.346 9,697 -0.15(-5.97%)
Nov 04, 2009 2.360 2.500 2.350 2.495 3,749 -0.03(-1.38%)
Nov 03, 2009 2.330 2.580 2.320 2.530 12,085 +0.13(+5.42%)
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.