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, 2017 1.440 1.470 1.403 1.470 8,929 +0.02(+1.38%)
Jan 30, 2017 1.460 1.470 1.400 1.450 17,550 +0.01(+0.47%)
Jan 27, 2017 1.410 1.470 1.410 1.443 7,570 +0.02(+1.63%)
Jan 26, 2017 1.400 1.470 1.390 1.420 49,218 +0.01(+0.71%)
Jan 25, 2017 1.420 1.450 1.400 1.410 39,160 -0.02(-1.40%)
Jan 24, 2017 1.350 1.430 1.310 1.430 18,881 +0.05(+3.62%)
Jan 23, 2017 1.390 1.450 1.360 1.380 18,630 -0.05(-3.50%)
Jan 20, 2017 1.460 1.460 1.380 1.430 20,556 -0.03(-2.05%)
Jan 19, 2017 1.460 1.480 1.400 1.460 16,395 +0.02(+1.39%)
Jan 18, 2017 1.350 1.570 1.350 1.440 143,115 +0.10(+7.46%)
Jan 17, 2017 1.320 1.400 1.300 1.340 74,493 +0.03(+2.29%)
Jan 13, 2017 1.310 1.310 1.310 0 +0.02(+1.55%)
Jan 12, 2017 1.320 1.380 1.280 1.290 74,034 -0.05(-3.73%)
Jan 11, 2017 1.310 1.350 1.260 1.340 38,334 +0.05(+3.88%)
Jan 10, 2017 1.351 1.380 1.265 1.290 71,704 +0.02(+1.57%)
Jan 09, 2017 1.320 1.420 1.240 1.270 99,231 -0.02(-1.55%)
Jan 06, 2017 1.250 1.410 1.250 1.290 68,175 -0.01(-0.77%)
Jan 05, 2017 1.250 1.330 1.250 1.300 15,149 +0.01(+0.78%)
Jan 04, 2017 1.280 1.310 1.250 1.290 19,863 -0.01(-0.77%)
Jan 03, 2017 1.310 1.340 1.270 1.300 64,919 +0.05(+4.00%)
Dec 30, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
Dec 29, 2016 1.250 1.340 1.230 1.240 98,430 -0.01(-0.80%)
Dec 28, 2016 1.300 1.330 1.250 1.250 35,117 -0.07(-5.66%)
Dec 27, 2016 1.266 1.350 1.266 1.325 171,108 +0.00(+0.38%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.03(+2.33%)
Dec 22, 2016 1.320 1.320 1.240 1.290 16,862 -0.01(-0.77%)
Dec 21, 2016 1.232 1.340 1.232 1.300 17,116 +0.07(+6.12%)
Dec 20, 2016 1.210 1.290 1.210 1.225 27,176 -0.00(-0.41%)
Dec 19, 2016 1.300 1.300 1.220 1.230 30,983 -0.06(-4.65%)
Dec 16, 2016 1.320 1.490 1.290 1.290 84,941 -0.05(-3.85%)
Dec 15, 2016 1.371 1.432 1.310 1.342 46,420 -0.06(-4.16%)
Dec 14, 2016 1.420 1.510 1.390 1.400 244,545 -0.05(-3.45%)
Dec 13, 2016 1.348 1.452 1.321 1.450 39,894 +0.09(+6.62%)
Dec 12, 2016 1.410 1.410 1.310 1.360 24,241 -0.04(-2.86%)
Dec 09, 2016 1.450 1.450 1.350 1.400 10,213 -0.06(-4.11%)
Dec 08, 2016 1.630 1.630 1.390 1.460 60,147 -0.20(-12.05%)
Dec 07, 2016 1.660 1.670 1.630 1.660 9,843 +0.01(+0.61%)
Dec 06, 2016 1.670 1.740 1.650 1.650 8,628 -0.03(-1.79%)
Dec 05, 2016 1.650 1.720 1.610 1.680 6,927 +0.00(+0.00%)
Dec 02, 2016 1.660 1.680 1.645 1.680 5,777 +0.03(+1.82%)
Dec 01, 2016 1.630 1.680 1.615 1.650 18,603 +0.00(+0.00%)
Nov 30, 2016 1.667 1.670 1.640 1.650 11,660 +0.00(+0.00%)
Nov 29, 2016 1.603 1.740 1.580 1.650 31,820 -0.01(-0.60%)
Nov 28, 2016 1.680 1.680 1.640 1.660 11,657 -0.02(-1.19%)
Nov 25, 2016 1.640 1.680 1.600 1.680 2,339 +0.04(+2.44%)
Nov 23, 2016 1.640 1.640 1.640 0 -0.06(-3.53%)
Nov 22, 2016 1.650 1.700 1.650 1.700 8,514 +0.00(+0.00%)
Nov 21, 2016 1.840 1.840 1.300 1.700 102,933 -0.03(-1.73%)
Nov 18, 2016 1.700 1.740 1.683 1.730 9,070 +0.00(+0.00%)
Nov 17, 2016 1.630 1.670 1.730 6,191 +0.10(+6.13%)
Nov 16, 2016 1.720 1.720 1.620 1.630 10,587 -0.06(-3.55%)
Nov 15, 2016 1.660 1.730 1.610 1.690 16,684 +0.03(+1.87%)
Nov 14, 2016 1.660 1.700 1.629 1.659 13,757 -0.03(-1.84%)
Nov 11, 2016 1.710 1.710 1.636 1.690 5,654 -0.01(-0.59%)
Nov 10, 2016 1.720 1.770 1.600 1.700 268,661 -0.09(-4.91%)
Nov 09, 2016 1.650 1.650 1.650 1.788 2,185 +0.03(+1.57%)
Nov 08, 2016 1.800 1.800 1.700 1.760 59,867 -0.01(-0.56%)
Nov 07, 2016 1.810 1.820 1.710 1.770 6,621 -0.04(-2.21%)
Nov 04, 2016 1.760 1.820 1.603 1.810 13,447 +0.09(+5.23%)
Nov 03, 2016 1.790 1.830 1.720 1.720 9,102 -0.10(-5.49%)
Nov 02, 2016 1.750 1.820 1.750 1.820 3,138 +0.08(+4.60%)
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.