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, 2021 1.740 1.900 1.720 1.850 122,500 +0.09(+5.11%)
Jan 28, 2021 1.730 1.770 1.610 1.760 706,761 +0.06(+3.53%)
Jan 27, 2021 1.790 1.790 1.690 1.700 58,981 -0.10(-5.56%)
Jan 26, 2021 1.770 1.855 1.740 1.800 124,024 +0.05(+2.86%)
Jan 25, 2021 1.730 1.755 1.670 1.750 66,785 +0.05(+2.94%)
Jan 22, 2021 1.690 1.720 1.664 1.700 263,200 +0.04(+2.40%)
Jan 21, 2021 1.670 1.694 1.640 1.660 33,014 -0.02(-1.18%)
Jan 20, 2021 1.600 1.700 1.600 1.680 20,211 +0.08(+5.00%)
Jan 19, 2021 1.610 1.700 1.600 1.600 29,724 +0.00(+0.00%)
Jan 15, 2021 1.700 1.740 1.560 1.600 101,100 -0.10(-5.88%)
Jan 14, 2021 1.660 1.770 1.660 1.700 168,740 +0.03(+1.80%)
Jan 13, 2021 1.610 1.700 1.610 1.670 26,620 +0.03(+1.83%)
Jan 12, 2021 1.640 1.650 1.610 1.640 14,370 +0.01(+0.61%)
Jan 11, 2021 1.670 1.700 1.630 1.630 28,552 -0.03(-1.81%)
Jan 08, 2021 1.680 1.710 1.650 1.660 22,800 -0.04(-2.35%)
Jan 07, 2021 1.650 1.710 1.640 1.700 23,224 +0.04(+2.41%)
Jan 06, 2021 1.670 1.700 1.600 1.660 54,445 +0.02(+1.22%)
Jan 05, 2021 1.620 1.650 1.600 1.640 145,753 +0.04(+2.50%)
Jan 04, 2021 1.580 1.610 1.560 1.600 69,780 +0.04(+2.56%)
Dec 31, 2020 1.560 1.560 1.560 143,829 +0.00(+0.00%)
Dec 30, 2020 1.590 1.630 1.540 1.560 143,829 -0.05(-3.11%)
Dec 29, 2020 1.650 1.650 1.590 1.610 87,154 -0.01(-0.62%)
Dec 28, 2020 1.660 1.660 1.620 1.620 49,394 -0.01(-0.61%)
Dec 24, 2020 1.650 1.650 1.610 1.630 47,000 +0.02(+1.24%)
Dec 23, 2020 1.648 1.648 1.610 1.610 31,408 -0.02(-1.23%)
Dec 22, 2020 1.640 1.680 1.630 1.630 36,975 +0.00(+0.00%)
Dec 21, 2020 1.620 1.660 1.620 1.630 29,365 +0.01(+0.62%)
Dec 18, 2020 1.650 1.700 1.620 1.620 47,700 -0.06(-3.57%)
Dec 17, 2020 1.610 1.680 1.610 1.680 14,326 +0.06(+3.70%)
Dec 16, 2020 1.660 1.660 1.590 1.620 46,632 -0.02(-1.22%)
Dec 15, 2020 1.630 1.650 1.610 1.640 23,438 -0.01(-0.61%)
Dec 14, 2020 1.660 1.708 1.610 1.650 20,320 +0.01(+0.61%)
Dec 11, 2020 1.700 1.710 1.600 1.640 60,200 -0.07(-4.09%)
Dec 10, 2020 1.620 1.720 1.620 1.710 102,375 +0.11(+6.87%)
Dec 09, 2020 1.690 1.690 1.530 1.600 202,748 -0.10(-5.88%)
Dec 08, 2020 1.670 1.770 1.670 1.700 113,084 +0.00(+0.00%)
Dec 07, 2020 1.870 1.870 1.700 1.700 129,635 -0.11(-6.08%)
Dec 04, 2020 1.760 1.815 1.700 1.810 114,000 +0.02(+1.12%)
Dec 03, 2020 1.900 1.920 1.750 1.790 149,762 -0.10(-5.29%)
Dec 02, 2020 1.700 1.910 1.590 1.890 523,585 +0.19(+11.18%)
Dec 01, 2020 1.550 1.700 1.549 1.700 1,090,218 +0.16(+10.62%)
Nov 30, 2020 1.550 1.550 1.520 1.537 8,223 +0.02(+1.11%)
Nov 27, 2020 1.540 1.543 1.510 1.520 10,600 -0.01(-0.96%)
Nov 25, 2020 1.542 1.544 1.500 1.535 2,500 -0.01(-0.34%)
Nov 24, 2020 1.550 1.560 1.510 1.540 26,425 +0.02(+1.08%)
Nov 23, 2020 1.550 1.560 1.524 1.524 7,035 -0.03(-1.70%)
Nov 20, 2020 1.510 1.587 1.502 1.550 5,400 +0.01(+0.65%)
Nov 19, 2020 1.550 1.560 1.500 1.540 5,875 -0.02(-1.28%)
Nov 18, 2020 1.560 1.615 1.520 1.560 88,044 -0.00(-0.01%)
Nov 17, 2020 1.547 1.580 1.527 1.560 17,611 +0.00(+0.01%)
Nov 16, 2020 1.510 1.570 1.510 1.560 10,949 +0.04(+2.30%)
Nov 13, 2020 1.580 1.580 1.495 1.525 29,100 +0.02(+1.67%)
Nov 12, 2020 1.503 1.534 1.480 1.500 7,368 -0.04(-2.60%)
Nov 11, 2020 1.520 1.565 1.520 1.540 3,685 -0.01(-0.65%)
Nov 10, 2020 1.500 1.550 1.500 1.550 6,924 +0.01(+0.65%)
Nov 09, 2020 1.600 1.616 1.526 1.540 16,274 +0.04(+2.67%)
Nov 06, 2020 1.545 1.569 1.500 1.500 15,200 -0.06(-3.85%)
Nov 05, 2020 1.510 1.577 1.510 1.560 14,027 +0.04(+2.63%)
Nov 04, 2020 1.550 1.680 1.440 1.520 96,318 -0.12(-7.32%)
Nov 03, 2020 1.690 1.690 1.560 1.640 85,900 +0.05(+3.14%)
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.