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 (%)
Oct 31, 2023 0.3500 0.4510 0.3342 0.4310 307,863 +0.07(+19.06%)
Oct 30, 2023 0.3370 0.3643 0.3312 0.3620 183,442 +0.02(+4.62%)
Oct 27, 2023 0.3115 0.3460 0.3100 0.3460 87,746 +0.01(+1.76%)
Oct 26, 2023 0.3444 0.3444 0.3050 0.3400 54,485 +0.01(+3.66%)
Oct 25, 2023 0.3396 0.3490 0.3104 0.3280 50,072 -0.01(-1.88%)
Oct 24, 2023 0.3517 0.3517 0.3105 0.3343 213,414 -0.02(-4.49%)
Oct 23, 2023 0.3544 0.3680 0.3366 0.3500 241,846 +0.00(+0.03%)
Oct 20, 2023 0.3596 0.3687 0.3000 0.3499 348,098 -0.01(-2.81%)
Oct 19, 2023 0.3511 0.3800 0.3360 0.3600 473,777 +0.02(+4.35%)
Oct 18, 2023 0.3200 0.4144 0.3070 0.3450 1,467,118 +0.04(+15.00%)
Oct 17, 2023 0.2400 0.3406 0.2400 0.3000 4,202,424 +0.06(+24.95%)
Oct 16, 2023 0.5000 0.4499 0.2130 0.2401 3,641,226 -0.50(-67.55%)
Oct 13, 2023 0.7275 0.7995 0.7275 0.7400 79,551 -0.01(-1.33%)
Oct 12, 2023 0.7802 0.8679 0.7000 0.7500 165,465 -0.07(-8.54%)
Oct 11, 2023 0.8202 0.8809 0.7801 0.8200 71,297 -0.06(-6.99%)
Oct 10, 2023 0.8600 0.9370 0.8301 0.8816 225,017 -0.00(-0.05%)
Oct 09, 2023 0.8800 0.9079 0.8300 0.8820 67,912 +0.02(+2.88%)
Oct 06, 2023 0.8900 0.9000 0.7900 0.8573 156,078 -0.01(-1.46%)
Oct 05, 2023 0.9200 0.9400 0.8700 0.8700 48,100 -0.03(-3.33%)
Oct 04, 2023 0.9400 0.9422 0.8800 0.9000 67,837 -0.02(-2.31%)
Oct 03, 2023 0.9300 0.9499 0.8800 0.9213 44,315 +0.02(+2.37%)
Oct 02, 2023 0.9300 1.000 0.8300 0.9000 252,123 -0.07(-6.98%)
Sep 29, 2023 0.9800 0.9900 0.9256 0.9675 28,466 -0.00(-0.26%)
Sep 28, 2023 0.9500 1.000 0.9000 0.9700 548,655 +0.07(+7.51%)
Sep 27, 2023 0.7900 0.9700 0.7900 0.9022 351,503 +0.11(+14.19%)
Sep 26, 2023 0.7902 0.8490 0.7600 0.7901 157,583 -0.03(-3.65%)
Sep 25, 2023 0.8103 0.8779 0.8100 0.8200 42,654 +0.00(+0.00%)
Sep 22, 2023 0.8200 0.8649 0.7753 0.8200 95,314 +0.04(+4.79%)
Sep 21, 2023 0.8002 0.9299 0.7720 0.7825 45,254 -0.02(-2.19%)
Sep 20, 2023 0.8400 0.9592 0.7831 0.8000 91,270 -0.08(-9.09%)
Sep 19, 2023 0.7500 0.9000 0.7500 0.8800 1,052,778 +0.13(+17.90%)
Sep 18, 2023 0.7600 0.8430 0.6800 0.7464 600,230 -0.03(-4.31%)
Sep 15, 2023 0.8870 0.8870 0.7450 0.7800 248,129 -0.11(-12.06%)
Sep 14, 2023 0.9133 1.020 0.8450 0.8870 315,517 -0.06(-6.34%)
Sep 13, 2023 0.9400 0.9482 0.8040 0.9470 569,135 +0.03(+3.60%)
Sep 12, 2023 0.9500 0.9880 0.8600 0.9141 221,658 -0.04(-4.18%)
Sep 11, 2023 1.000 1.000 0.9500 0.9540 81,070 -0.05(-4.60%)
Sep 08, 2023 1.030 1.035 1.000 1.000 155,620 -0.00(-0.50%)
Sep 07, 2023 1.060 1.150 1.005 1.005 403,900 -0.09(-7.80%)
Sep 06, 2023 1.150 1.150 1.010 1.090 163,119 -0.06(-5.22%)
Sep 05, 2023 1.200 1.260 1.140 1.150 81,300 -0.07(-5.74%)
Sep 01, 2023 1.270 1.290 1.220 1.220 29,266 -0.05(-3.94%)
Aug 31, 2023 1.270 1.295 1.270 1.270 16,252 +0.01(+0.79%)
Aug 30, 2023 1.220 1.300 1.210 1.260 62,692 +0.02(+1.61%)
Aug 29, 2023 1.210 1.280 1.200 1.240 36,492 +0.03(+2.48%)
Aug 28, 2023 1.190 1.225 1.179 1.210 45,542 +0.01(+0.83%)
Aug 25, 2023 1.165 1.208 1.165 1.200 35,053 +0.01(+0.84%)
Aug 24, 2023 1.190 1.210 1.150 1.190 10,912 +0.02(+1.75%)
Aug 23, 2023 1.203 1.220 1.150 1.169 46,344 -0.06(-4.76%)
Aug 22, 2023 1.240 1.250 1.180 1.228 17,575 +0.07(+5.86%)
Aug 21, 2023 1.190 1.200 1.150 1.160 22,238 +0.00(+0.00%)
Aug 18, 2023 1.150 1.190 1.100 1.160 22,910 +0.00(+0.00%)
Aug 17, 2023 1.160 1.170 1.140 1.160 27,466 -0.01(-0.85%)
Aug 16, 2023 1.150 1.200 1.150 1.170 82,105 +0.00(+0.00%)
Aug 15, 2023 1.160 1.200 1.160 1.170 12,254 +0.02(+1.74%)
Aug 14, 2023 1.120 1.200 1.110 1.150 139,215 +0.01(+0.88%)
Aug 11, 2023 1.220 1.260 1.120 1.140 164,084 -0.10(-8.06%)
Aug 10, 2023 1.260 1.270 1.210 1.240 10,204 -0.02(-1.59%)
Aug 09, 2023 1.290 1.290 1.260 1.260 1,263 -0.01(-0.79%)
Aug 08, 2023 1.270 1.300 1.270 1.270 8,095 +0.01(+0.79%)
Aug 07, 2023 1.250 1.320 1.220 1.260 25,965 -0.05(-3.82%)
Aug 04, 2023 1.350 1.350 1.276 1.310 58,054 -0.03(-2.24%)
Aug 03, 2023 1.340 1.350 1.320 1.340 22,478 -0.01(-0.74%)
Aug 02, 2023 1.340 1.350 1.300 1.350 12,539 +0.00(+0.25%)
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.