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 (%)
Nov 28, 2008 2.020 2.030 2.000 2.030 1,200 +0.01(+0.50%)
Nov 26, 2008 2.080 2.080 2.020 2.020 1,375 -0.17(-7.76%)
Nov 25, 2008 2.300 2.300 2.000 2.190 3,199 -0.10(-4.37%)
Nov 24, 2008 2.000 2.300 2.000 2.290 15,700 +0.19(+9.05%)
Nov 21, 2008 2.140 2.330 2.000 2.100 3,890 -0.09(-4.11%)
Nov 20, 2008 2.120 2.400 1.776 2.190 10,850 -0.04(-1.80%)
Nov 19, 2008 2.440 2.440 2.120 2.230 5,698 -0.26(-10.44%)
Nov 18, 2008 2.400 2.490 1.900 2.490 35,492 +0.09(+3.75%)
Nov 17, 2008 2.060 2.440 2.000 2.400 56,900 +0.23(+10.46%)
Nov 14, 2008 2.490 2.490 2.160 2.173 5,400 -0.33(-13.09%)
Nov 13, 2008 2.250 2.500 2.020 2.500 7,736 +0.30(+13.64%)
Nov 12, 2008 2.190 2.200 2.190 2.200 300 +0.07(+3.29%)
Nov 11, 2008 1.990 2.130 1.990 2.130 8,800 +0.13(+6.50%)
Nov 10, 2008 2.000 2.000 1.960 2.000 16,290 +0.00(+0.00%)
Nov 07, 2008 1.900 2.000 1.900 2.000 34,615 +0.00(+0.00%)
Nov 06, 2008 2.150 2.150 1.960 2.000 4,950 -0.19(-8.68%)
Nov 05, 2008 2.340 2.341 2.160 2.190 7,127 -0.16(-6.81%)
Nov 04, 2008 2.350 2.460 2.350 2.350 1,000 -0.05(-2.08%)
Nov 03, 2008 2.450 2.470 2.130 2.400 7,500 -0.02(-0.83%)
Oct 31, 2008 2.490 2.490 2.260 2.420 7,600 +0.02(+0.83%)
Oct 30, 2008 2.350 2.490 2.300 2.400 37,980 +0.00(+0.00%)
Oct 29, 2008 2.380 2.450 2.300 2.400 6,950 +0.08(+3.45%)
Oct 28, 2008 2.300 2.600 2.170 2.320 131,633 +0.07(+3.11%)
Oct 27, 2008 2.300 2.300 2.070 2.250 7,278 -0.08(-3.43%)
Oct 24, 2008 1.810 2.340 1.810 2.330 108,049 -0.01(-0.43%)
Oct 23, 2008 2.130 2.340 2.130 2.340 105,240 +0.19(+8.84%)
Oct 22, 2008 2.320 2.320 2.050 2.150 14,194 -0.16(-6.93%)
Oct 21, 2008 1.980 2.320 1.980 2.310 113,678 +0.34(+17.26%)
Oct 20, 2008 2.000 2.000 1.850 1.970 16,425 -0.01(-0.51%)
Oct 17, 2008 1.790 1.990 1.790 1.980 2,900 +0.11(+5.88%)
Oct 16, 2008 1.690 1.890 1.680 1.870 15,900 +0.11(+6.25%)
Oct 15, 2008 1.750 1.780 1.600 1.760 2,065 -0.02(-1.12%)
Oct 14, 2008 1.680 1.780 1.680 1.780 18,310 +0.10(+5.95%)
Oct 13, 2008 1.690 1.710 1.510 1.680 4,000 +0.18(+12.00%)
Oct 10, 2008 1.400 1.510 1.250 1.500 59,513 +0.09(+6.38%)
Oct 09, 2008 1.420 1.500 1.410 1.410 11,172 -0.09(-6.00%)
Oct 08, 2008 1.380 1.650 0.7200 1.500 5,837 -0.12(-7.41%)
Oct 07, 2008 1.630 1.760 1.553 1.620 3,280 -0.03(-2.09%)
Oct 06, 2008 1.410 1.680 1.200 1.655 7,850 -0.07(-3.80%)
Oct 03, 2008 1.750 1.750 1.150 1.720 15,463 -0.03(-1.71%)
Oct 02, 2008 1.750 1.750 1.750 1.750 4,271 -0.03(-1.69%)
Oct 01, 2008 1.768 1.800 1.700 1.780 3,471 -0.12(-6.32%)
Sep 30, 2008 1.750 1.900 1.750 1.900 5,200 +0.01(+0.53%)
Sep 29, 2008 1.710 1.940 0.0100 1.890 7,874 +0.13(+7.39%)
Sep 26, 2008 1.800 1.940 1.750 1.760 2,700 -0.17(-8.81%)
Sep 25, 2008 1.870 1.980 1.830 1.930 8,558 +0.04(+2.12%)
Sep 24, 2008 1.890 1.890 1.750 1.890 3,700 +0.04(+2.16%)
Sep 23, 2008 1.830 1.900 1.750 1.850 7,989 -0.05(-2.63%)
Sep 22, 2008 1.860 1.960 1.800 1.900 2,611 +0.00(+0.00%)
Sep 19, 2008 1.770 1.900 1.770 1.900 2,350 +0.01(+0.53%)
Sep 18, 2008 1.850 1.900 1.680 1.890 5,500 +0.04(+2.16%)
Sep 17, 2008 1.729 1.850 1.700 1.850 4,356 +0.02(+1.09%)
Sep 16, 2008 1.810 1.850 1.680 1.830 12,630 -0.07(-3.68%)
Sep 15, 2008 1.890 1.900 1.820 1.900 500 +0.02(+1.06%)
Sep 12, 2008 1.870 1.900 1.795 1.880 2,547 +0.07(+3.87%)
Sep 11, 2008 1.810 1.860 1.770 1.810 7,500 -0.06(-3.21%)
Sep 10, 2008 1.900 1.940 1.816 1.870 32,157 -0.04(-2.09%)
Sep 09, 2008 1.924 1.980 1.910 1.910 400 -0.11(-5.45%)
Sep 08, 2008 1.990 2.100 1.870 2.020 23,790 +0.02(+1.00%)
Sep 05, 2008 2.160 2.180 1.990 2.000 17,274 -0.18(-8.26%)
Sep 04, 2008 2.200 2.200 2.160 2.180 3,450 -0.14(-6.03%)
Sep 03, 2008 2.350 2.350 2.220 2.320 6,000 -0.07(-2.93%)
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.