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, 2016 1.650 1.690 1.639 1.660 38,094 +0.03(+1.84%)
Jan 28, 2016 1.600 1.680 1.563 1.630 59,931 +0.06(+3.82%)
Jan 27, 2016 1.610 1.610 1.540 1.570 19,143 -0.02(-1.26%)
Jan 26, 2016 1.490 1.650 1.490 1.590 50,156 +0.08(+5.30%)
Jan 25, 2016 1.600 1.710 1.510 1.510 37,088 -0.09(-5.63%)
Jan 22, 2016 1.730 1.730 1.600 1.600 22,735 +0.01(+0.63%)
Jan 21, 2016 1.600 1.640 1.560 1.590 17,696 -0.01(-0.63%)
Jan 20, 2016 1.613 1.640 1.500 1.600 49,240 +0.03(+1.91%)
Jan 19, 2016 1.480 1.722 1.480 1.570 64,332 +0.04(+2.61%)
Jan 15, 2016 1.480 1.530 1.530 1.530 45,600 +0.04(+2.68%)
Jan 14, 2016 1.570 1.653 1.429 1.490 474,566 -0.04(-2.61%)
Jan 13, 2016 1.810 1.830 1.505 1.530 272,881 -0.19(-11.05%)
Jan 12, 2016 1.510 1.950 1.510 1.720 313,049 +0.21(+13.91%)
Jan 11, 2016 1.480 1.580 1.410 1.510 324,484 +0.09(+6.34%)
Jan 08, 2016 1.380 1.450 1.380 1.420 11,275 +0.03(+2.16%)
Jan 07, 2016 1.390 1.470 1.350 1.390 26,249 -0.08(-5.44%)
Jan 06, 2016 1.460 1.550 1.430 1.470 33,149 -0.02(-1.34%)
Jan 05, 2016 1.450 1.510 1.420 1.490 36,145 +0.08(+5.67%)
Jan 04, 2016 1.370 1.430 1.360 1.410 39,950 +0.00(+0.00%)
Dec 31, 2015 1.380 1.410 1.410 1.410 289,300 +0.05(+3.68%)
Dec 30, 2015 1.400 1.400 1.340 1.360 57,590 -0.02(-1.45%)
Dec 29, 2015 1.380 1.400 1.350 1.380 77,893 +0.00(+0.00%)
Dec 28, 2015 1.400 1.400 1.380 1.380 58,538 -0.04(-2.82%)
Dec 24, 2015 1.360 1.420 1.420 1.420 33,400 -0.01(-0.62%)
Dec 23, 2015 1.300 1.430 1.300 1.429 90,005 +0.13(+9.91%)
Dec 22, 2015 1.330 1.350 1.290 1.300 110,834 +0.05(+4.01%)
Dec 21, 2015 1.170 1.278 1.170 1.250 52,239 +0.05(+4.17%)
Dec 18, 2015 1.230 1.290 1.120 1.200 1,359,997 -0.04(-3.23%)
Dec 17, 2015 1.160 1.300 1.150 1.240 338,698 +0.01(+0.81%)
Dec 16, 2015 1.340 1.350 1.150 1.230 192,395 -0.07(-5.38%)
Dec 15, 2015 1.385 1.439 1.190 1.300 143,506 -0.19(-12.75%)
Dec 14, 2015 1.530 1.550 1.260 1.490 57,619 -0.06(-3.88%)
Dec 11, 2015 1.590 1.790 1.410 1.550 96,888 -0.04(-2.52%)
Dec 10, 2015 1.620 1.620 1.570 1.590 31,399 -0.03(-1.85%)
Dec 09, 2015 1.650 1.650 1.590 1.620 41,274 -0.05(-2.99%)
Dec 08, 2015 1.550 1.700 1.550 1.670 37,761 +0.09(+5.70%)
Dec 07, 2015 1.640 1.640 1.530 1.580 25,617 -0.06(-3.66%)
Dec 04, 2015 1.648 1.650 1.590 1.640 12,049 -0.03(-1.80%)
Dec 03, 2015 1.800 1.800 1.660 1.670 18,283 -0.09(-5.12%)
Dec 02, 2015 1.740 1.840 1.740 1.760 22,643 -0.11(-5.87%)
Dec 01, 2015 1.800 1.980 1.800 1.870 39,112 +0.07(+3.89%)
Nov 30, 2015 1.570 1.890 1.570 1.800 48,610 +0.19(+11.80%)
Nov 27, 2015 1.600 1.650 1.600 1.610 8,939 -0.04(-2.42%)
Nov 25, 2015 1.650 1.650 1.650 1.650 8,500 -0.02(-1.19%)
Nov 24, 2015 1.650 1.670 1.635 1.670 5,463 -0.00(-0.01%)
Nov 23, 2015 1.660 1.680 1.610 1.670 574,861 +0.06(+3.73%)
Nov 20, 2015 1.700 1.720 1.600 1.610 14,188 -0.06(-3.59%)
Nov 19, 2015 1.700 1.710 1.670 1.670 7,034 -0.05(-2.91%)
Nov 18, 2015 1.750 1.780 1.680 1.720 20,037 -0.06(-3.37%)
Nov 17, 2015 1.750 1.780 1.660 1.780 10,794 +0.02(+0.91%)
Nov 16, 2015 1.780 1.800 1.760 1.764 22,962 -0.02(-0.90%)
Nov 13, 2015 1.810 1.810 1.710 1.780 4,062 -0.03(-1.66%)
Nov 12, 2015 1.590 1.812 1.590 1.810 4,976 +0.09(+5.23%)
Nov 11, 2015 1.816 1.910 1.680 1.720 26,477 -0.19(-9.95%)
Nov 10, 2015 1.910 1.950 1.790 1.910 14,820 +0.05(+2.69%)
Nov 09, 2015 1.780 1.920 1.760 1.860 42,274 -0.03(-1.59%)
Nov 06, 2015 1.890 2.210 1.890 1.890 46,712 -0.10(-5.03%)
Nov 05, 2015 2.120 2.130 1.940 1.990 40,137 -0.13(-6.13%)
Nov 04, 2015 2.240 2.278 2.100 2.120 49,861 -0.11(-4.93%)
Nov 03, 2015 2.070 2.230 1.970 2.230 55,000 +0.20(+9.85%)
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.