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 30, 2015 4.110 4.120 3.788 4.020 18,048 -0.15(-3.60%)
Jan 29, 2015 4.070 4.200 4.010 4.170 18,474 +0.05(+1.21%)
Jan 28, 2015 4.070 4.170 4.010 4.120 7,552 -0.04(-0.96%)
Jan 27, 2015 4.140 4.230 3.990 4.160 60,042 -0.09(-2.12%)
Jan 26, 2015 3.890 4.250 3.866 4.250 25,695 +0.33(+8.42%)
Jan 23, 2015 3.710 3.989 3.710 3.920 24,595 +0.24(+6.52%)
Jan 22, 2015 3.620 3.750 3.250 3.680 1,560,578 -0.07(-1.87%)
Jan 21, 2015 3.670 3.770 3.590 3.750 9,069 +0.00(+0.13%)
Jan 20, 2015 3.600 3.800 3.450 3.745 8,800 +0.12(+3.31%)
Jan 16, 2015 3.550 3.670 3.462 3.625 13,557 +0.00(+0.14%)
Jan 15, 2015 3.760 3.780 3.590 3.620 67,669 -0.21(-5.48%)
Jan 14, 2015 3.860 3.890 3.640 3.830 29,862 +0.01(+0.26%)
Jan 13, 2015 4.030 4.110 3.680 3.820 61,822 -0.16(-4.02%)
Jan 12, 2015 4.280 4.320 3.940 3.980 67,756 -0.21(-5.01%)
Jan 09, 2015 4.200 4.330 3.958 4.190 207,255 -0.08(-1.99%)
Jan 08, 2015 4.220 4.360 4.200 4.275 14,679 +0.06(+1.30%)
Jan 07, 2015 4.270 4.300 4.200 4.220 38,530 -0.07(-1.63%)
Jan 06, 2015 4.110 4.370 4.110 4.290 39,616 +0.13(+3.12%)
Jan 05, 2015 4.050 4.263 4.050 4.160 22,871 +0.11(+2.72%)
Jan 02, 2015 4.370 4.370 4.040 4.050 3,746 -0.28(-6.47%)
Dec 31, 2014 4.250 4.330 4.330 4.330 31,100 +0.06(+1.41%)
Dec 30, 2014 3.800 4.290 3.695 4.270 95,289 +0.49(+12.96%)
Dec 29, 2014 3.828 4.000 3.760 3.780 44,397 -0.03(-0.79%)
Dec 26, 2014 3.960 4.050 3.730 3.810 18,749 -0.19(-4.75%)
Dec 24, 2014 3.840 4.000 4.000 4.000 6,900 -0.06(-1.48%)
Dec 23, 2014 3.930 4.180 3.810 4.060 21,907 +0.03(+0.74%)
Dec 22, 2014 4.210 4.290 3.950 4.030 48,592 -0.21(-4.95%)
Dec 19, 2014 3.980 4.290 3.940 4.240 54,749 +0.19(+4.69%)
Dec 18, 2014 3.800 4.080 3.800 4.050 38,151 +0.17(+4.52%)
Dec 17, 2014 3.880 3.920 3.850 3.875 23,842 -0.02(-0.64%)
Dec 16, 2014 3.920 4.030 3.900 3.900 52,888 -0.01(-0.26%)
Dec 15, 2014 3.935 3.990 3.853 3.910 19,516 +0.11(+2.89%)
Dec 12, 2014 3.810 3.820 3.750 3.800 16,608 +0.00(+0.00%)
Dec 11, 2014 4.020 4.020 3.640 3.800 53,283 -0.22(-5.47%)
Dec 10, 2014 4.140 4.140 4.010 4.020 3,674 -0.11(-2.66%)
Dec 09, 2014 4.190 4.254 4.010 4.130 33,379 -0.04(-0.96%)
Dec 08, 2014 4.190 4.250 4.170 4.170 13,586 -0.06(-1.42%)
Dec 05, 2014 4.120 4.290 4.080 4.230 19,471 +0.04(+0.95%)
Dec 04, 2014 4.000 4.250 3.978 4.190 69,768 -0.01(-0.24%)
Dec 03, 2014 4.090 4.330 4.000 4.200 274,264 +0.02(+0.48%)
Dec 02, 2014 4.010 4.180 4.000 4.180 33,978 +0.11(+2.70%)
Dec 01, 2014 4.080 4.120 4.000 4.070 23,129 -0.01(-0.25%)
Nov 28, 2014 4.260 4.260 4.080 4.080 6,807 -0.17(-4.00%)
Nov 26, 2014 4.230 4.250 4.250 4.250 27,200 +0.06(+1.43%)
Nov 25, 2014 4.140 4.230 4.100 4.190 28,879 -0.01(-0.24%)
Nov 24, 2014 4.000 4.200 4.000 4.200 26,313 +0.20(+5.00%)
Nov 21, 2014 4.170 4.170 4.000 4.000 24,592 -0.10(-2.44%)
Nov 20, 2014 3.950 4.190 3.790 4.100 214,434 +0.19(+4.86%)
Nov 19, 2014 3.825 3.910 3.650 3.910 59,154 +0.06(+1.56%)
Nov 18, 2014 3.800 4.084 3.740 3.850 34,338 +0.03(+0.79%)
Nov 17, 2014 3.800 3.830 3.651 3.820 83,295 +0.09(+2.41%)
Nov 14, 2014 3.700 3.760 3.700 3.730 24,729 -0.07(-1.84%)
Nov 13, 2014 3.940 3.940 3.780 3.800 12,493 +0.09(+2.43%)
Nov 12, 2014 3.870 3.870 3.670 3.710 18,631 -0.01(-0.27%)
Nov 11, 2014 3.770 3.810 3.670 3.720 18,005 -0.09(-2.36%)
Nov 10, 2014 3.970 3.970 3.750 3.810 35,496 -0.17(-4.27%)
Nov 07, 2014 4.070 4.200 3.930 3.980 13,599 -0.12(-2.93%)
Nov 06, 2014 4.050 4.130 4.050 4.100 9,547 -0.01(-0.24%)
Nov 05, 2014 4.033 4.190 4.033 4.110 29,610 +0.01(+0.24%)
Nov 04, 2014 4.040 4.110 3.940 4.100 24,752 +0.01(+0.24%)
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.