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 )

0.3350 +0.0060 (+1.82%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Nov 28, 2014 4.260 4.260 4.080 4.080 6,807 -0.17(-4.00%)
Nov 26, 2014 4.230 4.250 4.250 4.250 27,200 +0.06(+1.43%)
Nov 25, 2014 4.140 4.230 4.100 4.190 28,879 -0.01(-0.24%)
Nov 24, 2014 4.000 4.200 4.000 4.200 26,313 +0.20(+5.00%)
Nov 21, 2014 4.170 4.170 4.000 4.000 24,592 -0.10(-2.44%)
Nov 20, 2014 3.950 4.190 3.790 4.100 214,434 +0.19(+4.86%)
Nov 19, 2014 3.825 3.910 3.650 3.910 59,154 +0.06(+1.56%)
Nov 18, 2014 3.800 4.084 3.740 3.850 34,338 +0.03(+0.79%)
Nov 17, 2014 3.800 3.830 3.651 3.820 83,295 +0.09(+2.41%)
Nov 14, 2014 3.700 3.760 3.700 3.730 24,729 -0.07(-1.84%)
Nov 13, 2014 3.940 3.940 3.780 3.800 12,493 +0.09(+2.43%)
Nov 12, 2014 3.870 3.870 3.670 3.710 18,631 -0.01(-0.27%)
Nov 11, 2014 3.770 3.810 3.670 3.720 18,005 -0.09(-2.36%)
Nov 10, 2014 3.970 3.970 3.750 3.810 35,496 -0.17(-4.27%)
Nov 07, 2014 4.070 4.200 3.930 3.980 13,599 -0.12(-2.93%)
Nov 06, 2014 4.050 4.130 4.050 4.100 9,547 -0.01(-0.24%)
Nov 05, 2014 4.033 4.190 4.033 4.110 29,610 +0.01(+0.24%)
Nov 04, 2014 4.040 4.110 3.940 4.100 24,752 +0.01(+0.24%)
Nov 03, 2014 3.820 4.110 3.800 4.090 46,851 +0.18(+4.60%)
Oct 31, 2014 3.870 3.910 3.820 3.910 4,016 +0.04(+1.03%)
Oct 30, 2014 3.740 3.910 3.740 3.870 9,370 +0.06(+1.57%)
Oct 29, 2014 3.660 3.660 3.660 3.810 40,422 +0.12(+3.25%)
Oct 28, 2014 4.070 4.070 3.680 3.690 27,152 -0.12(-3.15%)
Oct 27, 2014 4.020 4.020 3.750 3.810 59,050 -0.21(-5.22%)
Oct 24, 2014 3.900 4.040 3.790 4.020 34,945 +0.16(+4.15%)
Oct 23, 2014 3.590 3.870 3.590 3.860 21,326 +0.31(+8.73%)
Oct 22, 2014 3.590 3.640 3.490 3.550 28,515 -0.06(-1.66%)
Oct 21, 2014 3.390 3.630 3.220 3.610 69,458 +0.14(+4.03%)
Oct 20, 2014 3.470 3.529 3.490 3.470 13,528 -0.02(-0.57%)
Oct 17, 2014 3.590 3.590 3.440 3.490 54,341 -0.02(-0.57%)
Oct 16, 2014 3.640 3.640 3.490 3.510 36,089 -0.03(-0.85%)
Oct 15, 2014 3.520 3.627 3.490 3.540 37,991 +0.04(+1.00%)
Oct 14, 2014 3.560 3.660 3.420 3.505 57,980 -0.05(-1.27%)
Oct 13, 2014 3.620 3.790 3.620 3.550 13,190 -0.09(-2.47%)
Oct 10, 2014 3.900 3.920 3.600 3.640 96,228 -0.21(-5.45%)
Oct 09, 2014 4.040 4.040 3.850 3.850 36,200 -0.22(-5.41%)
Oct 08, 2014 4.070 4.110 3.990 4.070 27,177 -0.05(-1.21%)
Oct 07, 2014 4.170 4.315 4.100 4.120 19,809 +0.00(+0.00%)
Oct 06, 2014 4.340 4.350 4.060 4.120 29,105 -0.15(-3.51%)
Oct 03, 2014 4.280 4.550 4.240 4.270 12,836 +0.00(+0.00%)
Oct 02, 2014 4.350 4.478 4.200 4.270 33,954 -0.13(-2.95%)
Oct 01, 2014 4.660 4.660 4.300 4.400 37,695 -0.23(-4.97%)
Sep 30, 2014 4.270 4.660 4.160 4.630 68,376 +0.42(+9.98%)
Sep 29, 2014 4.130 4.440 4.060 4.210 76,424 +0.10(+2.43%)
Sep 26, 2014 4.060 4.130 3.972 4.110 22,979 +0.02(+0.49%)
Sep 25, 2014 4.040 4.090 3.950 4.090 26,434 +0.09(+2.25%)
Sep 24, 2014 3.900 4.080 3.828 4.000 71,403 +0.10(+2.56%)
Sep 23, 2014 3.820 4.000 3.750 3.900 78,893 +0.12(+3.17%)
Sep 22, 2014 3.750 3.850 3.750 3.780 81,331 -0.09(-2.33%)
Sep 19, 2014 3.920 3.920 3.800 3.870 149,217 +0.09(+2.38%)
Sep 18, 2014 3.920 4.050 3.770 3.780 32,284 -0.16(-4.06%)
Sep 17, 2014 3.880 4.110 3.820 3.940 241,090 +0.11(+2.87%)
Sep 16, 2014 3.880 4.040 3.790 3.830 170,158 -0.16(-4.01%)
Sep 15, 2014 4.099 4.099 3.960 3.990 19,980 -0.10(-2.44%)
Sep 12, 2014 4.000 4.100 3.950 4.090 46,736 +0.05(+1.24%)
Sep 11, 2014 4.140 4.140 4.000 4.040 194,302 -0.11(-2.65%)
Sep 10, 2014 4.910 4.910 3.950 4.150 444,676 -0.76(-15.48%)
Sep 09, 2014 4.770 4.930 4.750 4.910 25,555 +0.02(+0.41%)
Sep 08, 2014 4.550 4.980 4.550 4.890 27,377 +0.14(+2.95%)
Sep 05, 2014 4.430 4.430 4.430 4.750 17,908 -0.06(-1.25%)
Sep 04, 2014 4.820 4.890 4.785 4.810 19,288 +0.00(+0.00%)
Sep 03, 2014 4.820 4.820 4.760 4.810 10,110 -0.03(-0.62%)
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.