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, 2020 1.550 1.550 1.520 1.537 8,223 +0.02(+1.11%)
Nov 27, 2020 1.540 1.543 1.510 1.520 10,600 -0.01(-0.96%)
Nov 25, 2020 1.542 1.544 1.500 1.535 2,500 -0.01(-0.34%)
Nov 24, 2020 1.550 1.560 1.510 1.540 26,425 +0.02(+1.08%)
Nov 23, 2020 1.550 1.560 1.524 1.524 7,035 -0.03(-1.70%)
Nov 20, 2020 1.510 1.587 1.502 1.550 5,400 +0.01(+0.65%)
Nov 19, 2020 1.550 1.560 1.500 1.540 5,875 -0.02(-1.28%)
Nov 18, 2020 1.560 1.615 1.520 1.560 88,044 -0.00(-0.01%)
Nov 17, 2020 1.547 1.580 1.527 1.560 17,611 +0.00(+0.01%)
Nov 16, 2020 1.510 1.570 1.510 1.560 10,949 +0.04(+2.30%)
Nov 13, 2020 1.580 1.580 1.495 1.525 29,100 +0.02(+1.67%)
Nov 12, 2020 1.503 1.534 1.480 1.500 7,368 -0.04(-2.60%)
Nov 11, 2020 1.520 1.565 1.520 1.540 3,685 -0.01(-0.65%)
Nov 10, 2020 1.500 1.550 1.500 1.550 6,924 +0.01(+0.65%)
Nov 09, 2020 1.600 1.616 1.526 1.540 16,274 +0.04(+2.67%)
Nov 06, 2020 1.545 1.569 1.500 1.500 15,200 -0.06(-3.85%)
Nov 05, 2020 1.510 1.577 1.510 1.560 14,027 +0.04(+2.63%)
Nov 04, 2020 1.550 1.680 1.440 1.520 96,318 -0.12(-7.32%)
Nov 03, 2020 1.690 1.690 1.560 1.640 85,900 +0.05(+3.14%)
Nov 02, 2020 1.400 1.700 1.400 1.590 334,320 +0.20(+14.39%)
Oct 30, 2020 1.370 1.470 1.370 1.390 140,600 +0.01(+0.72%)
Oct 29, 2020 1.350 1.440 1.330 1.380 27,301 +0.02(+1.47%)
Oct 28, 2020 1.310 1.361 1.300 1.360 80,878 +0.03(+2.26%)
Oct 27, 2020 1.350 1.383 1.330 1.330 12,870 -0.02(-1.48%)
Oct 26, 2020 1.420 1.420 1.350 1.350 18,774 -0.06(-4.58%)
Oct 23, 2020 1.410 1.417 1.410 1.415 11,400 -0.04(-2.43%)
Oct 22, 2020 1.450 1.500 1.430 1.450 20,363 -0.00(-0.01%)
Oct 21, 2020 1.470 1.490 1.450 1.450 12,411 -0.01(-0.68%)
Oct 20, 2020 1.441 1.470 1.440 1.460 14,692 +0.01(+0.69%)
Oct 19, 2020 1.490 1.492 1.430 1.450 6,204 -0.02(-1.36%)
Oct 16, 2020 1.420 1.550 1.420 1.470 25,600 +0.04(+2.80%)
Oct 15, 2020 1.519 1.519 1.430 1.430 8,281 -0.05(-3.38%)
Oct 14, 2020 1.470 1.510 1.460 1.480 81,789 +0.00(+0.00%)
Oct 13, 2020 1.510 1.590 1.460 1.480 18,214 -0.01(-0.67%)
Oct 12, 2020 1.370 1.500 1.370 1.490 46,153 +0.10(+7.19%)
Oct 09, 2020 1.360 1.410 1.360 1.390 9,500 +0.03(+2.21%)
Oct 08, 2020 1.440 1.446 1.280 1.360 74,487 -0.08(-5.56%)
Oct 07, 2020 1.460 1.460 1.430 1.440 7,599 +0.02(+1.41%)
Oct 06, 2020 1.500 1.540 1.420 1.420 20,836 -0.01(-0.70%)
Oct 05, 2020 1.520 1.540 1.410 1.430 44,367 -0.02(-1.04%)
Oct 02, 2020 1.590 1.630 1.440 1.445 46,000 -0.09(-6.17%)
Oct 01, 2020 1.592 1.592 1.510 1.540 7,817 -0.02(-1.28%)
Sep 30, 2020 1.520 1.600 1.520 1.560 27,850 +0.04(+2.63%)
Sep 29, 2020 1.500 1.550 1.500 1.520 19,769 +0.01(+0.66%)
Sep 28, 2020 1.430 1.528 1.380 1.510 34,511 +0.05(+3.42%)
Sep 25, 2020 1.430 1.480 1.400 1.460 55,900 +0.03(+2.10%)
Sep 24, 2020 1.450 1.478 1.411 1.430 50,764 -0.07(-4.67%)
Sep 23, 2020 1.550 1.560 1.461 1.500 57,210 -0.04(-2.60%)
Sep 22, 2020 1.600 1.620 1.520 1.540 52,914 -0.06(-3.75%)
Sep 21, 2020 1.620 1.630 1.500 1.600 98,811 -0.02(-1.23%)
Sep 18, 2020 1.700 1.710 1.590 1.620 162,300 -0.07(-4.14%)
Sep 17, 2020 1.710 1.710 1.690 1.690 85,864 +0.01(+0.60%)
Sep 16, 2020 1.770 1.794 1.660 1.680 59,232 -0.05(-2.89%)
Sep 15, 2020 1.750 1.860 1.680 1.730 170,498 +0.01(+0.58%)
Sep 14, 2020 1.590 1.740 1.590 1.720 154,110 +0.10(+6.17%)
Sep 11, 2020 1.690 1.750 1.560 1.620 115,900 -0.04(-2.41%)
Sep 10, 2020 1.650 1.800 1.600 1.660 430,830 +0.09(+5.73%)
Sep 09, 2020 1.710 1.710 1.570 1.570 276,947 +0.00(+0.00%)
Sep 08, 2020 1.450 1.570 1.380 1.570 114,819 +0.17(+12.14%)
Sep 04, 2020 1.510 1.515 1.400 1.400 30,100 -0.08(-5.41%)
Sep 03, 2020 1.470 1.570 1.460 1.480 29,952 -0.08(-5.13%)
Sep 02, 2020 1.450 1.600 1.450 1.560 45,014 +0.07(+5.05%)
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.