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 30, 2018 0.8000 0.8400 0.8000 0.8300 8,900 +0.03(+3.78%)
Nov 29, 2018 0.7739 0.8200 0.7739 0.7998 4,607 -0.05(-5.68%)
Nov 28, 2018 0.8210 0.8680 0.7620 0.8480 75,602 +0.01(+1.17%)
Nov 27, 2018 0.9003 0.9003 0.8150 0.8382 105,043 -0.06(-6.89%)
Nov 26, 2018 0.9011 0.9027 0.9002 0.9002 3,588 +0.00(+0.02%)
Nov 23, 2018 0.9400 0.9400 0.9000 0.9000 3,300 -0.04(-3.78%)
Nov 21, 2018 0.9354 0.9354 0.9354 0 +0.03(+2.79%)
Nov 20, 2018 0.9718 0.9870 0.9000 0.9100 9,984 +0.01(+0.61%)
Nov 19, 2018 0.8800 0.9256 0.8800 0.9045 9,178 +0.02(+2.78%)
Nov 16, 2018 0.9600 0.9600 0.8800 0.8800 24,500 -0.05(-5.48%)
Nov 15, 2018 0.8600 1.150 0.8600 0.9310 242,966 +0.07(+8.13%)
Nov 14, 2018 0.8609 0.8945 0.8609 0.8610 60,955 -0.02(-2.78%)
Nov 13, 2018 0.8857 0.8900 0.8744 0.8856 9,298 +0.02(+2.87%)
Nov 12, 2018 0.8700 0.9036 0.8600 0.8609 10,294 -0.04(-4.34%)
Nov 09, 2018 0.9200 0.9200 0.8600 0.9000 21,700 -0.03(-2.80%)
Nov 08, 2018 0.9200 0.9300 0.8720 0.9259 11,052 +0.01(+0.64%)
Nov 07, 2018 0.9110 0.9456 0.9110 0.9200 30,944 +0.01(+0.99%)
Nov 06, 2018 0.9597 0.9600 0.9110 0.9110 19,941 -0.08(-8.35%)
Nov 05, 2018 0.9000 0.9940 0.8700 0.9940 9,337 +0.09(+10.44%)
Nov 02, 2018 0.9800 1.060 0.9000 0.9000 6,500 +0.00(+0.00%)
Nov 01, 2018 0.9800 0.9800 0.9000 0.9000 5,751 -0.02(-2.17%)
Oct 31, 2018 0.8691 0.9239 0.8690 0.9200 7,262 +0.06(+6.98%)
Oct 30, 2018 0.9000 0.9000 0.8600 0.8600 10,170 -0.07(-7.39%)
Oct 29, 2018 0.9800 0.9800 0.9286 0.9286 1,476 -0.00(-0.15%)
Oct 26, 2018 0.9250 0.9900 0.9250 0.9300 2,700 -0.02(-1.62%)
Oct 25, 2018 1.030 1.040 0.9146 0.9453 10,325 -0.09(-9.11%)
Oct 24, 2018 0.9700 1.050 0.9200 1.040 5,625 +0.15(+16.85%)
Oct 23, 2018 0.9100 0.9320 0.8802 0.8900 34,326 +0.00(+0.00%)
Oct 22, 2018 0.9090 0.9090 0.8600 0.8900 29,848 -0.02(-2.20%)
Oct 19, 2018 0.9500 1.020 0.9100 0.9100 76,900 -0.04(-4.21%)
Oct 18, 2018 0.9000 1.000 0.9000 0.9500 59,394 +0.05(+5.56%)
Oct 17, 2018 0.9003 0.9179 0.8621 0.9000 134,607 -0.00(-0.11%)
Oct 16, 2018 0.9500 0.9500 0.9000 0.9010 111,454 -0.08(-8.06%)
Oct 15, 2018 0.9800 1.010 0.9520 0.9800 22,137 -0.02(-2.00%)
Oct 12, 2018 1.020 1.020 1.000 1.000 19,900 +0.00(+0.00%)
Oct 11, 2018 1.020 1.060 0.9900 1.000 26,935 -0.06(-5.66%)
Oct 10, 2018 1.140 1.140 1.040 1.060 12,179 -0.04(-3.36%)
Oct 09, 2018 1.160 1.200 1.059 1.097 51,595 -0.02(-2.06%)
Oct 08, 2018 1.160 1.180 1.120 1.120 2,177 -0.05(-4.27%)
Oct 05, 2018 1.140 1.170 1.140 1.170 6,500 +0.05(+4.46%)
Oct 04, 2018 1.160 1.190 1.080 1.120 9,683 -0.04(-3.45%)
Oct 03, 2018 1.190 1.204 1.160 1.160 4,267 -0.07(-5.69%)
Oct 02, 2018 1.210 1.230 1.200 1.230 7,144 +0.08(+6.96%)
Oct 01, 2018 1.190 1.191 1.150 1.150 7,249 -0.03(-2.54%)
Sep 28, 2018 1.200 1.290 1.150 1.180 15,300 -0.02(-1.67%)
Sep 27, 2018 1.210 1.210 1.160 1.200 6,170 +0.00(+0.00%)
Sep 26, 2018 1.240 1.250 1.160 1.200 15,264 -0.03(-2.44%)
Sep 25, 2018 1.270 1.290 1.210 1.230 11,795 -0.07(-5.38%)
Sep 24, 2018 1.200 1.300 1.180 1.300 4,580 +0.09(+7.44%)
Sep 21, 2018 1.220 1.300 1.180 1.210 10,400 +0.00(+0.00%)
Sep 20, 2018 1.240 1.260 1.190 1.210 64,257 -0.01(-0.82%)
Sep 19, 2018 1.170 1.340 1.170 1.220 67,139 +0.02(+2.09%)
Sep 18, 2018 1.120 1.250 1.070 1.195 1,045,783 +0.07(+6.70%)
Sep 17, 2018 1.100 1.150 1.100 1.120 39,217 -0.02(-1.75%)
Sep 14, 2018 1.180 1.190 1.060 1.140 163,500 -0.06(-5.00%)
Sep 13, 2018 1.160 1.245 1.160 1.200 111,413 -0.06(-4.76%)
Sep 12, 2018 1.000 1.270 1.000 1.260 192,936 +0.00(+0.00%)
Sep 11, 2018 1.100 1.380 1.050 1.260 173,450 +0.16(+14.18%)
Sep 10, 2018 1.080 1.130 1.070 1.103 19,635 -0.00(-0.14%)
Sep 07, 2018 1.100 1.120 1.010 1.105 52,100 -0.01(-0.45%)
Sep 06, 2018 1.100 1.130 1.020 1.110 43,034 +0.01(+1.07%)
Sep 05, 2018 1.130 1.170 1.090 1.098 79,496 -0.06(-5.33%)
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.