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 )

0.3440 +0.0150 (+4.56%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 (%)
May 22, 2024 0.3211 0.3500 0.3195 0.3290 76,477 +0.01(+2.81%)
May 21, 2024 0.3100 0.3498 0.3100 0.3200 46,697 +0.01(+3.23%)
May 20, 2024 0.3200 0.3297 0.3100 0.3100 22,116 -0.01(-1.90%)
May 17, 2024 0.3270 0.3333 0.3160 0.3160 11,170 +0.00(+0.32%)
May 16, 2024 0.3171 0.3180 0.3100 0.3150 29,735 +0.01(+3.28%)
May 15, 2024 0.3010 0.3220 0.2900 0.3050 112,266 -0.02(-4.69%)
May 14, 2024 0.3121 0.3400 0.2850 0.3200 27,015 -0.00(-0.84%)
May 13, 2024 0.3403 0.3403 0.3227 0.3227 9,405 -0.01(-3.30%)
May 10, 2024 0.3260 0.3440 0.3250 0.3337 27,176 -0.00(-0.57%)
May 09, 2024 0.3401 0.3488 0.3250 0.3356 6,212 -0.01(-2.39%)
May 08, 2024 0.3485 0.3499 0.3350 0.3438 49,230 +0.01(+4.18%)
May 07, 2024 0.3369 0.3500 0.3200 0.3300 53,722 +0.00(+0.00%)
May 06, 2024 0.3055 0.3397 0.2900 0.3300 80,783 +0.04(+13.40%)
May 03, 2024 0.2814 0.2989 0.2400 0.2910 239,497 +0.00(+0.66%)
May 02, 2024 0.3000 0.3100 0.2760 0.2891 244,357 -0.00(-0.65%)
May 01, 2024 0.2850 0.3201 0.2800 0.2910 121,943 -0.01(-2.68%)
Apr 30, 2024 0.3200 0.3509 0.2830 0.2990 139,996 -0.01(-3.55%)
Apr 29, 2024 0.3210 0.3521 0.3000 0.3100 98,319 -0.01(-3.43%)
Apr 26, 2024 0.3500 0.3500 0.3050 0.3210 47,994 -0.02(-5.59%)
Apr 25, 2024 0.3797 0.4403 0.3175 0.3400 110,753 +0.00(+0.00%)
Apr 24, 2024 0.3405 0.3510 0.3300 0.3400 5,422 +0.01(+2.72%)
Apr 23, 2024 0.3300 0.3690 0.3300 0.3310 3,065 -0.01(-2.68%)
Apr 22, 2024 0.3493 0.3493 0.3401 0.3401 4,137 +0.01(+2.75%)
Apr 19, 2024 0.3486 0.3640 0.3300 0.3310 7,235 -0.00(-0.30%)
Apr 18, 2024 0.3800 0.3850 0.3300 0.3320 53,333 -0.03(-7.03%)
Apr 17, 2024 0.3308 0.4000 0.3308 0.3571 8,544 +0.03(+7.89%)
Apr 16, 2024 0.3400 0.3667 0.3301 0.3310 9,913 -0.01(-2.65%)
Apr 15, 2024 0.3500 0.3650 0.3300 0.3400 138,890 +0.01(+3.03%)
Apr 12, 2024 0.3900 0.3994 0.3300 0.3300 163,844 -0.03(-8.33%)
Apr 11, 2024 0.4000 0.4000 0.3560 0.3600 92,486 -0.04(-10.00%)
Apr 10, 2024 0.4500 0.4720 0.4000 0.4000 98,704 -0.06(-13.04%)
Apr 09, 2024 0.5095 0.5095 0.4600 0.4600 46,825 -0.04(-8.00%)
Apr 08, 2024 0.4510 0.5049 0.4509 0.5000 69,261 +0.04(+8.70%)
Apr 05, 2024 0.4800 0.4840 0.4501 0.4600 55,960 -0.04(-7.96%)
Apr 04, 2024 0.4715 0.4998 0.4715 0.4998 10,900 +0.03(+6.00%)
Apr 03, 2024 0.4715 0.4980 0.4715 0.4715 75,786 -0.02(-3.78%)
Apr 02, 2024 0.4840 0.5193 0.4840 0.4900 15,216 +0.01(+1.70%)
Apr 01, 2024 0.5000 0.5200 0.4678 0.4818 15,864 +0.00(+0.38%)
Mar 28, 2024 0.4650 0.5000 0.4650 0.4800 23,201 +0.01(+3.05%)
Mar 27, 2024 0.4600 0.4802 0.4600 0.4658 13,508 +0.00(+1.04%)
Mar 26, 2024 0.4840 0.4840 0.4600 0.4610 15,405 -0.03(-6.11%)
Mar 25, 2024 0.5240 0.5241 0.4810 0.4910 66,303 -0.04(-7.36%)
Mar 22, 2024 0.5601 0.5601 0.5200 0.5300 20,185 -0.02(-3.64%)
Mar 21, 2024 0.5651 0.5869 0.5500 0.5500 36,267 -0.04(-6.46%)
Mar 20, 2024 0.5880 0.6300 0.5857 0.5880 30,546 -0.01(-1.34%)
Mar 19, 2024 0.6300 0.6400 0.4409 0.5960 75,307 -0.03(-4.66%)
Mar 18, 2024 0.5400 0.6400 0.5324 0.6251 140,558 +0.10(+17.94%)
Mar 15, 2024 0.4770 0.5300 0.4511 0.5300 143,581 +0.04(+8.38%)
Mar 14, 2024 0.4910 0.4990 0.4682 0.4890 12,708 -0.00(-0.41%)
Mar 13, 2024 0.4510 0.5000 0.4510 0.4910 18,927 +0.03(+6.74%)
Mar 12, 2024 0.4600 0.4871 0.4505 0.4600 34,867 -0.02(-4.17%)
Mar 11, 2024 0.4850 0.5099 0.4800 0.4800 32,266 -0.01(-2.04%)
Mar 08, 2024 0.4860 0.5097 0.4860 0.4900 11,867 +0.00(+0.00%)
Mar 07, 2024 0.5000 0.5099 0.4860 0.4900 13,007 +0.00(+0.82%)
Mar 06, 2024 0.5044 0.5044 0.4722 0.4860 7,835 -0.02(-3.65%)
Mar 05, 2024 0.4991 0.5085 0.4703 0.5044 14,943 +0.01(+2.94%)
Mar 04, 2024 0.4704 0.5250 0.4704 0.4900 36,885 +0.00(+0.00%)
Mar 01, 2024 0.4900 0.5079 0.4900 0.4900 10,556 -0.01(-2.00%)
Feb 29, 2024 0.4500 0.5200 0.4200 0.5000 264,684 +0.07(+16.20%)
Feb 28, 2024 0.4620 0.5000 0.4300 0.4303 162,616 -0.03(-6.48%)
Feb 27, 2024 0.4500 0.4742 0.4200 0.4601 106,443 +0.03(+5.77%)
Feb 26, 2024 0.4430 0.4742 0.4128 0.4350 21,038 -0.01(-1.18%)
Feb 23, 2024 0.5092 0.5290 0.4300 0.4402 136,705 -0.04(-9.24%)
Feb 22, 2024 0.4990 0.5201 0.4750 0.4850 156,956 +0.01(+2.11%)
Feb 21, 2024 0.5299 0.5299 0.4327 0.4750 67,047 -0.03(-5.94%)
Feb 20, 2024 0.4970 0.5560 0.4970 0.5050 23,978 -0.03(-4.73%)
Feb 16, 2024 0.5055 0.5600 0.5055 0.5301 12,757 -0.01(-1.83%)
Feb 15, 2024 0.5250 0.5466 0.5100 0.5400 96,660 +0.03(+5.47%)
Feb 14, 2024 0.4966 0.5651 0.4966 0.5120 75,885 +0.00(+0.20%)
Feb 13, 2024 0.5400 0.5890 0.5042 0.5110 120,126 -0.01(-1.73%)
Feb 12, 2024 0.5400 0.5800 0.4800 0.5200 327,784 -0.02(-3.85%)
Feb 09, 2024 0.4100 0.6155 0.4100 0.5408 731,860 +0.14(+33.50%)
Feb 08, 2024 0.3500 0.4300 0.3500 0.4051 140,576 +0.07(+19.15%)
Feb 07, 2024 0.3544 0.3700 0.3400 0.3400 59,321 -0.01(-4.06%)
Feb 06, 2024 0.3686 0.3810 0.3544 0.3544 138,738 -0.03(-6.74%)
Feb 05, 2024 0.3700 0.3920 0.3567 0.3800 194,495 -0.02(-5.00%)
Feb 02, 2024 0.3802 0.4000 0.3510 0.4000 120,804 +0.00(+0.88%)
Feb 01, 2024 0.3980 0.4006 0.3600 0.3965 80,078 +0.01(+1.67%)
Jan 31, 2024 0.4150 0.4299 0.3900 0.3900 71,013 -0.03(-6.92%)
Jan 30, 2024 0.3900 0.4200 0.3900 0.4190 11,039 +0.03(+7.13%)
Jan 29, 2024 0.3358 0.4176 0.3358 0.3911 165,672 +0.05(+13.36%)
Jan 26, 2024 0.3656 0.3700 0.3293 0.3450 303,512 -0.03(-6.76%)
Jan 25, 2024 0.3400 0.4000 0.3400 0.3700 174,457 -0.00(-0.96%)
Jan 24, 2024 0.3800 0.4010 0.3300 0.3736 162,227 -0.02(-4.21%)
Jan 23, 2024 0.3690 0.4180 0.3108 0.3900 236,124 +0.01(+1.91%)
Jan 22, 2024 0.3809 0.4170 0.3690 0.3827 92,220 +0.00(+0.71%)
Jan 19, 2024 0.4000 0.4210 0.3690 0.3800 88,746 +0.00(+0.00%)
Jan 18, 2024 0.3856 0.4230 0.3700 0.3800 175,367 -0.02(-5.71%)
Jan 17, 2024 0.3801 0.4397 0.3800 0.4030 5,217 -0.01(-2.66%)
Jan 16, 2024 0.4322 0.4400 0.3756 0.4140 7,455 -0.02(-3.72%)
Jan 12, 2024 0.4074 0.4458 0.3900 0.4300 44,831 +0.01(+2.38%)
Jan 11, 2024 0.4600 0.4999 0.3880 0.4200 128,287 -0.06(-12.54%)
Jan 10, 2024 0.4790 0.5000 0.4500 0.4802 57,045 -0.02(-3.94%)
Jan 09, 2024 0.4709 0.5000 0.4529 0.4999 47,413 +0.02(+4.36%)
Jan 08, 2024 0.4350 0.4790 0.4350 0.4790 157,527 +0.04(+10.01%)
Jan 05, 2024 0.4327 0.4490 0.4109 0.4354 213,065 -0.01(-2.09%)
Jan 04, 2024 0.4835 0.4850 0.4280 0.4447 77,581 -0.04(-8.37%)
Jan 03, 2024 0.4678 0.4853 0.3941 0.4853 39,460 +0.05(+10.30%)
Jan 02, 2024 0.4290 0.4434 0.4290 0.4400 41,036 +0.02(+3.53%)
Dec 29, 2023 0.4200 0.4566 0.4101 0.4250 90,376 -0.02(-4.92%)
Dec 28, 2023 0.4920 0.4999 0.4013 0.4470 191,489 -0.03(-6.41%)
Dec 27, 2023 0.5391 0.6000 0.4560 0.4776 89,835 -0.02(-4.67%)
Dec 26, 2023 0.4300 0.6399 0.4300 0.5010 323,350 +0.09(+22.20%)
Dec 22, 2023 0.3500 0.4100 0.3500 0.4100 112,975 +0.03(+9.33%)
Dec 21, 2023 0.3200 0.3750 0.3196 0.3750 70,496 +0.05(+13.98%)
Dec 20, 2023 0.3104 0.3447 0.2944 0.3290 313,277 +0.01(+2.81%)
Dec 19, 2023 0.3480 0.3750 0.3200 0.3200 305,250 -0.03(-9.60%)
Dec 18, 2023 0.4000 0.4000 0.3470 0.3540 213,339 -0.05(-11.50%)
Dec 15, 2023 0.3835 0.4300 0.3780 0.4000 234,919 +0.03(+6.67%)
Dec 14, 2023 0.4000 0.4000 0.3201 0.3750 462,983 +0.03(+7.14%)
Dec 13, 2023 0.3400 0.3879 0.3077 0.3500 324,593 +0.02(+5.74%)
Dec 12, 2023 0.3300 0.3500 0.2957 0.3310 148,627 +0.02(+6.09%)
Dec 11, 2023 0.3297 0.3400 0.3001 0.3120 123,925 -0.00(-0.64%)
Dec 08, 2023 0.3321 0.3321 0.2957 0.3140 58,581 +0.00(+1.29%)
Dec 07, 2023 0.3400 0.3400 0.3040 0.3100 341,842 -0.02(-4.62%)
Dec 06, 2023 0.3100 0.3250 0.2914 0.3250 149,102 +0.02(+5.73%)
Dec 05, 2023 0.2872 0.3100 0.2820 0.3074 65,928 +0.02(+7.86%)
Dec 04, 2023 0.2800 0.3058 0.2700 0.2850 195,287 +0.00(+1.79%)
Dec 01, 2023 0.2801 0.2940 0.2755 0.2800 72,786 -0.01(-4.11%)
Nov 30, 2023 0.2655 0.2940 0.2610 0.2920 71,065 +0.01(+4.29%)
Nov 29, 2023 0.2903 0.2903 0.2623 0.2800 92,364 -0.00(-1.55%)
Nov 28, 2023 0.2779 0.3090 0.2779 0.2844 80,999 -0.00(-1.59%)
Nov 27, 2023 0.3000 0.3100 0.2832 0.2890 117,043 +0.01(+2.12%)
Nov 24, 2023 0.2990 0.3300 0.2700 0.2830 87,870 +0.00(+0.68%)
Nov 22, 2023 0.3059 0.3108 0.2811 0.2811 83,964 -0.02(-6.33%)
Nov 21, 2023 0.3200 0.3333 0.3000 0.3001 60,607 +0.00(+0.00%)
Nov 20, 2023 0.3201 0.3600 0.3000 0.3001 226,593 -0.03(-9.06%)
Nov 17, 2023 0.3100 0.3380 0.2837 0.3300 203,663 +0.02(+6.45%)
Nov 16, 2023 0.3449 0.3460 0.2955 0.3100 196,672 -0.03(-9.54%)
Nov 15, 2023 0.3356 0.3598 0.3270 0.3427 232,511 -0.01(-4.01%)
Nov 14, 2023 0.3201 0.3678 0.3196 0.3570 618,229 +0.03(+8.18%)
Nov 13, 2023 0.3424 0.3530 0.3060 0.3300 170,762 -0.02(-6.52%)
Nov 10, 2023 0.3200 0.3570 0.3072 0.3530 166,701 +0.02(+6.97%)
Nov 09, 2023 0.3700 0.3670 0.3000 0.3300 181,430 -0.01(-4.35%)
Nov 08, 2023 0.3450 0.3700 0.3200 0.3450 339,541 +0.01(+4.55%)
Nov 07, 2023 0.3690 0.3694 0.3201 0.3300 116,669 -0.02(-5.98%)
Nov 06, 2023 0.3853 0.3990 0.3300 0.3510 90,504 -0.02(-6.15%)
Nov 03, 2023 0.3800 0.4199 0.3700 0.3740 137,897 -0.04(-9.25%)
Nov 02, 2023 0.4221 0.4299 0.3714 0.4121 86,361 -0.02(-5.02%)
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.