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, 2021 1.500 1.530 1.490 1.530 41,705 +0.04(+2.68%)
Nov 29, 2021 1.530 1.610 1.480 1.490 84,267 -0.07(-4.49%)
Nov 26, 2021 1.600 1.600 1.520 1.560 21,063 -0.04(-2.50%)
Nov 24, 2021 1.590 1.610 1.550 1.600 15,850 +0.02(+1.27%)
Nov 23, 2021 1.620 1.680 1.560 1.580 18,722 -0.06(-3.66%)
Nov 22, 2021 1.670 1.700 1.600 1.640 42,419 +0.01(+0.61%)
Nov 19, 2021 1.620 1.690 1.600 1.630 198,789 -0.02(-1.21%)
Nov 18, 2021 1.680 1.700 1.660 1.650 133,884 -0.04(-2.37%)
Nov 17, 2021 1.700 1.720 1.660 1.690 50,081 -0.01(-0.59%)
Nov 16, 2021 1.710 1.710 1.670 1.700 56,927 +0.02(+1.19%)
Nov 15, 2021 1.750 1.750 1.670 1.680 55,553 -0.07(-4.00%)
Nov 12, 2021 1.700 1.750 1.690 1.750 39,843 +0.04(+2.34%)
Nov 11, 2021 1.730 1.730 1.660 1.710 10,804 +0.00(+0.00%)
Nov 10, 2021 1.700 1.710 11,854 +0.01(+0.59%)
Nov 09, 2021 1.731 1.775 1.700 1.700 33,479 -0.03(-1.73%)
Nov 08, 2021 1.740 1.770 1.721 1.730 31,809 -0.03(-1.70%)
Nov 05, 2021 1.700 1.760 1.680 1.760 52,973 +0.08(+4.76%)
Nov 04, 2021 1.650 1.740 1.650 1.680 60,186 +0.03(+1.82%)
Nov 03, 2021 1.580 1.710 1.580 1.650 82,702 +0.05(+3.12%)
Nov 02, 2021 1.610 1.710 1.570 1.600 38,369 -0.06(-3.61%)
Nov 01, 2021 1.630 1.740 1.640 1.660 15,660 +0.02(+1.22%)
Oct 29, 2021 1.660 1.680 1.621 1.640 41,765 -0.04(-2.38%)
Oct 28, 2021 1.610 1.730 1.605 1.680 17,513 +0.09(+5.66%)
Oct 27, 2021 1.650 1.650 1.590 1.590 22,729 -0.03(-1.85%)
Oct 26, 2021 1.630 1.620 22,640 +0.01(+0.62%)
Oct 25, 2021 1.610 1.710 1.607 1.610 13,625 -0.04(-2.42%)
Oct 22, 2021 1.650 1.680 1.650 1.650 21,871 -0.03(-1.79%)
Oct 21, 2021 1.700 1.700 1.640 1.680 42,469 +0.03(+1.82%)
Oct 20, 2021 1.720 1.720 1.620 1.650 26,657 +0.01(+0.61%)
Oct 19, 2021 1.700 1.730 1.630 1.640 74,073 -0.07(-4.09%)
Oct 18, 2021 1.720 1.730 1.671 1.710 20,310 +0.01(+0.59%)
Oct 15, 2021 1.720 1.790 1.686 1.700 32,794 -0.03(-1.73%)
Oct 14, 2021 1.660 1.750 1.660 1.730 13,303 +0.06(+3.57%)
Oct 13, 2021 1.700 1.700 1.660 1.670 13,308 -0.01(-0.58%)
Oct 12, 2021 1.670 1.740 1.670 1.680 6,546 +0.02(+1.20%)
Oct 11, 2021 1.690 1.746 1.660 1.660 8,248 -0.05(-2.92%)
Oct 08, 2021 1.710 1.770 1.710 1.710 75,674 -0.02(-1.16%)
Oct 07, 2021 1.740 1.780 1.700 1.730 216,161 +0.01(+0.87%)
Oct 06, 2021 1.770 1.770 1.700 1.715 31,012 -0.03(-2.00%)
Oct 05, 2021 1.710 1.790 1.710 1.750 29,867 +0.03(+1.74%)
Oct 04, 2021 1.840 1.843 1.710 1.720 85,042 -0.10(-5.49%)
Oct 01, 2021 1.730 1.850 1.673 1.820 178,501 +0.07(+4.00%)
Sep 30, 2021 1.612 1.780 1.612 1.750 9,178 +0.12(+7.36%)
Sep 29, 2021 1.610 1.650 1.600 1.630 30,548 -0.04(-2.40%)
Sep 28, 2021 1.730 1.740 1.660 1.670 9,810 -0.03(-1.76%)
Sep 27, 2021 1.710 1.730 1.620 1.700 45,817 -0.03(-1.73%)
Sep 24, 2021 1.750 1.750 1.691 1.730 12,933 +0.00(+0.00%)
Sep 23, 2021 1.670 1.750 1.670 1.730 15,018 +0.01(+0.58%)
Sep 22, 2021 1.680 1.750 1.680 1.720 49,959 +0.03(+1.78%)
Sep 21, 2021 1.750 1.800 1.680 1.690 596,502 -0.03(-1.74%)
Sep 20, 2021 1.750 1.820 1.710 1.720 577,898 -0.05(-2.82%)
Sep 17, 2021 1.790 1.830 1.750 1.770 70,623 -0.02(-1.12%)
Sep 16, 2021 1.790 1.880 1.780 1.790 194,990 -0.01(-0.56%)
Sep 15, 2021 1.790 1.820 1.790 1.800 53,439 +0.01(+0.56%)
Sep 14, 2021 1.740 1.800 1.740 1.790 64,742 +0.03(+1.70%)
Sep 13, 2021 1.800 1.800 1.720 1.760 35,678 -0.04(-2.22%)
Sep 10, 2021 1.780 1.870 1.760 1.800 353,784 +0.06(+3.45%)
Sep 09, 2021 1.700 1.830 1.700 1.740 100,518 +0.04(+2.35%)
Sep 08, 2021 1.760 1.770 1.680 1.700 72,306 -0.06(-3.41%)
Sep 07, 2021 1.820 1.840 1.730 1.760 288,197 -0.04(-2.22%)
Sep 03, 2021 1.740 1.850 1.710 1.800 45,667 +0.08(+4.65%)
Sep 02, 2021 1.800 1.850 1.671 1.720 113,834 -0.07(-3.91%)
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.