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, 2022 1.360 1.400 1.310 1.370 47,909 +0.02(+1.48%)
Jan 28, 2022 1.290 1.350 1.260 1.350 60,189 +0.03(+2.27%)
Jan 27, 2022 1.330 1.415 1.230 1.320 102,801 -0.10(-7.04%)
Jan 26, 2022 1.360 1.450 1.350 1.420 20,942 +0.03(+2.16%)
Jan 25, 2022 1.270 1.410 1.250 1.390 41,777 +0.10(+7.75%)
Jan 24, 2022 1.340 1.350 1.262 1.290 106,830 -0.07(-5.15%)
Jan 21, 2022 1.380 1.430 1.350 1.360 66,657 -0.09(-6.21%)
Jan 20, 2022 1.360 1.540 1.360 1.450 82,424 +0.10(+7.41%)
Jan 19, 2022 1.300 1.370 1.300 1.350 88,226 +0.03(+2.27%)
Jan 18, 2022 1.280 1.350 1.220 1.320 99,522 -0.02(-1.49%)
Jan 14, 2022 1.340 0 -0.02(-1.83%)
Jan 13, 2022 1.390 1.410 1.330 1.365 24,722 -0.03(-2.50%)
Jan 12, 2022 1.370 1.410 1.320 1.400 32,667 +0.02(+1.45%)
Jan 11, 2022 1.330 1.380 1.323 1.380 20,707 +0.06(+4.94%)
Jan 10, 2022 1.350 1.350 1.300 1.315 44,662 -0.03(-1.87%)
Jan 07, 2022 1.290 1.379 1.290 1.340 72,880 +0.03(+2.29%)
Jan 06, 2022 1.390 1.410 1.300 1.310 97,692 -0.10(-6.86%)
Jan 05, 2022 1.470 1.500 1.380 1.407 67,704 -0.08(-5.60%)
Jan 04, 2022 1.500 1.500 1.400 1.490 98,870 +0.04(+3.11%)
Jan 03, 2022 1.500 1.510 1.430 1.445 62,681 -0.04(-3.02%)
Dec 31, 2021 1.400 1.540 1.380 1.490 48,679 +0.07(+4.93%)
Dec 30, 2021 1.450 1.470 1.390 1.420 50,634 -0.03(-2.07%)
Dec 29, 2021 1.470 1.480 1.440 1.450 42,828 -0.05(-3.33%)
Dec 28, 2021 1.510 1.520 1.480 1.500 27,405 +0.01(+0.67%)
Dec 27, 2021 1.470 1.520 1.442 1.490 46,788 +0.00(+0.00%)
Dec 23, 2021 1.480 1.520 1.450 1.490 79,273 +0.00(+0.00%)
Dec 22, 2021 1.470 1.540 1.441 1.490 24,745 +0.00(+0.00%)
Dec 21, 2021 1.490 1.510 1.470 1.490 46,877 +0.00(+0.00%)
Dec 20, 2021 1.460 1.490 1.360 1.490 104,729 +0.05(+3.47%)
Dec 17, 2021 1.490 1.520 1.360 1.440 132,400 -0.05(-3.36%)
Dec 16, 2021 1.450 1.520 1.450 1.490 576,494 +0.04(+2.76%)
Dec 15, 2021 1.440 1.510 1.440 1.450 67,225 -0.01(-0.68%)
Dec 14, 2021 1.430 1.520 1.390 1.460 357,659 +0.00(+0.00%)
Dec 13, 2021 1.370 1.534 1.370 1.460 109,493 +0.04(+2.82%)
Dec 10, 2021 1.360 1.450 1.360 1.420 67,464 +0.09(+6.77%)
Dec 09, 2021 1.610 1.610 1.320 1.330 203,955 -0.28(-17.39%)
Dec 08, 2021 1.630 1.660 1.570 1.610 74,764 +0.03(+1.90%)
Dec 07, 2021 1.480 1.580 1.470 1.580 46,001 +0.09(+6.04%)
Dec 06, 2021 1.380 1.520 1.380 1.490 131,576 +0.11(+7.97%)
Dec 03, 2021 1.420 1.420 1.280 1.380 105,391 +0.03(+2.22%)
Dec 02, 2021 1.510 1.510 1.340 1.350 220,809 -0.09(-6.25%)
Dec 01, 2021 1.550 1.560 1.430 1.440 39,095 -0.09(-5.88%)
Nov 30, 2021 1.500 1.530 1.490 1.530 41,705 +0.04(+2.68%)
Nov 29, 2021 1.530 1.610 1.480 1.490 84,267 -0.07(-4.49%)
Nov 26, 2021 1.600 1.600 1.520 1.560 21,063 -0.04(-2.50%)
Nov 24, 2021 1.590 1.610 1.550 1.600 15,850 +0.02(+1.27%)
Nov 23, 2021 1.620 1.680 1.560 1.580 18,722 -0.06(-3.66%)
Nov 22, 2021 1.670 1.700 1.600 1.640 42,419 +0.01(+0.61%)
Nov 19, 2021 1.620 1.690 1.600 1.630 198,789 -0.02(-1.21%)
Nov 18, 2021 1.680 1.700 1.660 1.650 133,884 -0.04(-2.37%)
Nov 17, 2021 1.700 1.720 1.660 1.690 50,081 -0.01(-0.59%)
Nov 16, 2021 1.710 1.710 1.670 1.700 56,927 +0.02(+1.19%)
Nov 15, 2021 1.750 1.750 1.670 1.680 55,553 -0.07(-4.00%)
Nov 12, 2021 1.700 1.750 1.690 1.750 39,843 +0.04(+2.34%)
Nov 11, 2021 1.730 1.730 1.660 1.710 10,804 +0.00(+0.00%)
Nov 10, 2021 1.700 1.710 11,854 +0.01(+0.59%)
Nov 09, 2021 1.731 1.775 1.700 1.700 33,479 -0.03(-1.73%)
Nov 08, 2021 1.740 1.770 1.721 1.730 31,809 -0.03(-1.70%)
Nov 05, 2021 1.700 1.760 1.680 1.760 52,973 +0.08(+4.76%)
Nov 04, 2021 1.650 1.740 1.650 1.680 60,186 +0.03(+1.82%)
Nov 03, 2021 1.580 1.710 1.580 1.650 82,702 +0.05(+3.12%)
Nov 02, 2021 1.610 1.710 1.570 1.600 38,369 -0.06(-3.61%)
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.