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: 3:59 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 (%)
Oct 29, 2010 1.320 1.340 1.270 1.270 7,865 +0.02(+1.60%)
Oct 28, 2010 1.220 1.320 1.220 1.250 29,104 +0.04(+3.31%)
Oct 27, 2010 1.220 1.220 1.210 1.210 600 +0.05(+4.31%)
Oct 25, 2010 1.120 1.259 1.110 1.160 21,720 -0.06(-4.92%)
Oct 22, 2010 1.220 1.220 1.210 1.220 500 +0.00(+0.00%)
Oct 21, 2010 1.240 1.256 1.210 1.220 4,801 -0.03(-2.20%)
Oct 20, 2010 1.246 1.290 1.246 1.247 1,758 +0.01(+0.60%)
Oct 19, 2010 1.300 1.300 1.210 1.240 2,792 -0.09(-6.77%)
Oct 18, 2010 1.330 1.340 1.280 1.330 12,600 +0.02(+1.53%)
Oct 15, 2010 1.340 1.340 1.231 1.310 8,950 +0.01(+0.76%)
Oct 14, 2010 1.230 1.330 1.230 1.300 9,985 +0.02(+1.57%)
Oct 13, 2010 1.260 1.310 1.250 1.280 5,900 +0.02(+1.58%)
Oct 12, 2010 1.380 1.400 1.220 1.260 11,111 -0.09(-6.67%)
Oct 11, 2010 1.330 1.350 1.250 1.350 23,534 +0.02(+1.50%)
Oct 08, 2010 1.230 1.360 1.130 1.330 5,505 +0.10(+8.13%)
Oct 07, 2010 1.180 1.260 1.170 1.230 13,450 +0.01(+0.82%)
Oct 06, 2010 1.210 1.440 1.150 1.220 17,516 +0.01(+0.83%)
Oct 05, 2010 1.210 1.240 1.130 1.210 23,125 -0.01(-0.82%)
Oct 04, 2010 1.210 1.240 1.210 1.220 2,300 -0.00(-0.08%)
Oct 01, 2010 1.200 1.250 1.200 1.221 14,502 +0.01(+0.83%)
Sep 30, 2010 1.260 1.260 1.211 1.211 700 -0.02(-1.55%)
Sep 29, 2010 1.220 1.230 1.200 1.230 8,000 +0.00(+0.00%)
Sep 28, 2010 1.270 1.270 1.200 1.230 4,303 -0.04(-3.15%)
Sep 27, 2010 1.300 1.300 1.254 1.270 6,559 -0.03(-2.31%)
Sep 24, 2010 1.315 1.340 1.250 1.300 12,893 -0.04(-2.99%)
Sep 23, 2010 1.380 1.380 1.290 1.340 4,956 -0.02(-1.48%)
Sep 22, 2010 1.360 1.360 1.350 1.360 3,980 -0.03(-2.15%)
Sep 21, 2010 1.370 1.404 1.350 1.390 5,395 +0.03(+2.21%)
Sep 20, 2010 1.350 1.404 1.270 1.360 9,995 +0.09(+7.09%)
Sep 17, 2010 1.320 1.380 1.270 1.270 6,929 -0.06(-4.51%)
Sep 15, 2010 1.410 1.440 1.330 1.330 2,600 -0.04(-2.92%)
Sep 14, 2010 1.400 1.440 1.370 1.370 4,100 -0.06(-4.20%)
Sep 13, 2010 1.278 1.440 1.230 1.430 39,642 +0.16(+12.60%)
Sep 10, 2010 1.290 1.300 1.160 1.270 12,965 -0.02(-1.55%)
Sep 09, 2010 1.220 1.340 1.130 1.290 39,009 +0.10(+8.04%)
Sep 08, 2010 1.070 1.250 1.070 1.194 31,787 +0.11(+10.57%)
Sep 07, 2010 1.050 1.080 1.050 1.080 8,328 +0.05(+4.84%)
Sep 03, 2010 1.120 1.120 1.030 1.030 5,151 -0.07(-6.36%)
Sep 02, 2010 1.020 1.110 1.020 1.100 1,919 +0.03(+2.80%)
Sep 01, 2010 1.100 1.100 1.070 1.070 5,349 -0.01(-1.28%)
Aug 31, 2010 1.010 1.130 1.010 1.084 3,700 +0.03(+3.23%)
Aug 30, 2010 1.105 1.180 1.010 1.050 9,247 -0.03(-2.78%)
Aug 27, 2010 1.080 1.140 1.060 1.080 5,500 -0.06(-5.26%)
Aug 26, 2010 1.130 1.140 1.060 1.140 1,296 +0.06(+5.56%)
Aug 25, 2010 1.140 1.140 1.061 1.080 3,549 -0.06(-5.16%)
Aug 24, 2010 1.020 1.150 1.020 1.139 4,999 +0.12(+11.64%)
Aug 23, 2010 1.020 1.090 1.020 1.020 5,810 -0.08(-7.27%)
Aug 20, 2010 1.100 1.130 1.000 1.100 13,525 -0.02(-1.78%)
Aug 19, 2010 1.050 1.120 1.020 1.120 10,201 +0.07(+6.66%)
Aug 18, 2010 1.120 1.120 1.000 1.050 21,013 -0.09(-7.77%)
Aug 17, 2010 1.130 1.140 1.130 1.138 3,030 -0.00(-0.14%)
Aug 16, 2010 1.200 1.200 1.010 1.140 11,400 -0.04(-3.39%)
Aug 13, 2010 1.140 1.180 1.140 1.180 1,780 -0.01(-0.84%)
Aug 12, 2010 1.140 1.190 1.140 1.190 2,288 +0.00(+0.00%)
Aug 11, 2010 1.200 1.200 1.150 1.190 5,300 +0.00(+0.00%)
Aug 10, 2010 1.195 1.230 1.189 1.190 12,800 -0.02(-1.65%)
Aug 09, 2010 1.180 1.210 1.150 1.210 9,890 +0.09(+8.04%)
Aug 06, 2010 1.150 1.150 1.100 1.120 13,200 -0.03(-2.62%)
Aug 05, 2010 1.150 1.160 1.150 1.150 2,507 -0.02(-1.70%)
Aug 04, 2010 1.240 1.240 1.150 1.170 4,050 -0.03(-2.49%)
Aug 03, 2010 1.160 1.220 1.000 1.200 34,900 -0.00(-0.01%)
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.