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 )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2007 1.890 2.000 1.770 1.820 36,161 -0.13(-6.66%)
Dec 28, 2007 1.820 2.000 1.750 1.950 68,944 +0.17(+9.55%)
Dec 27, 2007 1.960 2.120 1.780 1.780 67,236 -0.22(-11.00%)
Dec 26, 2007 2.050 2.090 2.000 2.000 11,950 -0.01(-0.50%)
Dec 24, 2007 2.100 2.100 2.010 2.010 4,840 -0.09(-4.29%)
Dec 21, 2007 2.000 2.100 2.000 2.100 18,234 +0.01(+0.48%)
Dec 20, 2007 2.060 2.100 2.000 2.090 7,599 -0.01(-0.48%)
Dec 19, 2007 2.080 2.100 1.900 2.100 12,048 -0.04(-1.87%)
Dec 18, 2007 1.950 2.140 1.760 2.140 25,214 +0.14(+7.00%)
Dec 17, 2007 2.110 2.140 1.770 2.000 19,248 -0.11(-5.21%)
Dec 14, 2007 2.450 2.450 2.100 2.110 36,117 -0.03(-1.40%)
Dec 13, 2007 2.150 2.160 2.050 2.140 24,118 -0.02(-0.93%)
Dec 12, 2007 2.300 2.300 2.140 2.160 7,846 -0.14(-6.09%)
Dec 11, 2007 2.300 2.640 2.260 2.300 60,393 +0.04(+1.77%)
Dec 10, 2007 2.350 2.370 2.250 2.260 21,450 -0.13(-5.44%)
Dec 07, 2007 2.390 2.400 2.350 2.390 9,200 -0.03(-1.24%)
Dec 06, 2007 2.520 2.510 2.350 2.420 30,900 -0.10(-3.97%)
Dec 05, 2007 2.520 2.530 2.400 2.520 13,438 +0.02(+0.80%)
Dec 04, 2007 2.350 2.540 2.350 2.500 26,618 +0.15(+6.38%)
Dec 03, 2007 2.350 2.410 2.350 2.350 1,905 -0.05(-2.08%)
Nov 30, 2007 2.450 2.500 2.250 2.400 22,357 -0.05(-2.04%)
Nov 29, 2007 2.340 2.540 2.250 2.450 4,517 -0.09(-3.54%)
Nov 28, 2007 2.520 2.970 2.450 2.540 32,664 +0.04(+1.60%)
Nov 27, 2007 2.500 2.540 2.250 2.500 43,753 +0.00(+0.00%)
Nov 26, 2007 2.700 2.850 2.500 2.500 25,921 -0.22(-8.09%)
Nov 23, 2007 2.740 2.750 2.710 2.720 7,638 +0.02(+0.74%)
Nov 21, 2007 2.640 2.700 2.620 2.700 3,375 +0.10(+3.85%)
Nov 20, 2007 2.790 2.800 2.590 2.600 15,300 -0.03(-1.14%)
Nov 19, 2007 2.580 2.800 2.580 2.630 17,200 +0.01(+0.38%)
Nov 16, 2007 2.600 2.740 2.500 2.620 17,100 +0.07(+2.75%)
Nov 15, 2007 2.610 2.620 2.550 2.550 20,560 -0.05(-1.92%)
Nov 14, 2007 2.520 2.710 2.510 2.600 18,590 +0.12(+4.84%)
Nov 13, 2007 2.620 2.700 2.410 2.480 46,075 -0.03(-1.20%)
Nov 12, 2007 3.050 4.000 2.500 2.510 211,063 -0.49(-16.33%)
Nov 09, 2007 3.300 3.300 3.000 3.000 5,873 -0.03(-0.99%)
Nov 08, 2007 3.100 3.330 2.830 3.030 29,983 -0.07(-2.26%)
Nov 07, 2007 3.010 3.150 3.010 3.100 19,430 +0.08(+2.65%)
Nov 06, 2007 2.970 3.020 2.970 3.020 13,800 +0.21(+7.47%)
Nov 05, 2007 2.800 3.010 2.800 2.810 2,600 -0.06(-2.09%)
Nov 02, 2007 2.990 2.990 2.870 2.870 5,480 -0.03(-1.03%)
Nov 01, 2007 2.960 2.990 2.900 2.900 1,100 -0.04(-1.36%)
Oct 31, 2007 2.940 3.000 2.800 2.940 13,385 +0.01(+0.34%)
Oct 30, 2007 2.700 3.000 2.700 2.930 6,800 +0.16(+5.78%)
Oct 29, 2007 2.830 2.830 2.570 2.770 18,716 -0.11(-3.82%)
Oct 26, 2007 2.940 2.940 2.830 2.880 2,600 -0.14(-4.64%)
Oct 25, 2007 2.950 3.020 2.920 3.020 4,614 +0.11(+3.78%)
Oct 24, 2007 2.870 2.950 2.850 2.910 12,792 -0.04(-1.36%)
Oct 23, 2007 3.020 3.020 2.850 2.950 8,000 +0.05(+1.72%)
Oct 22, 2007 2.930 2.940 2.870 2.900 1,100 -0.07(-2.36%)
Oct 19, 2007 2.880 3.050 2.870 2.970 10,084 -0.01(-0.33%)
Oct 18, 2007 2.980 3.030 2.860 2.980 3,321 -0.04(-1.32%)
Oct 17, 2007 2.920 3.020 2.890 3.020 4,660 +0.12(+4.14%)
Oct 16, 2007 2.920 2.990 2.750 2.900 20,465 -0.13(-4.29%)
Oct 15, 2007 2.960 3.030 2.960 3.030 3,190 +0.07(+2.36%)
Oct 12, 2007 3.040 3.050 2.900 2.960 5,335 -0.09(-2.95%)
Oct 11, 2007 3.080 3.100 3.050 3.050 3,080 -0.02(-0.65%)
Oct 10, 2007 3.050 3.100 3.050 3.070 7,000 -0.03(-0.97%)
Oct 09, 2007 3.060 3.130 3.020 3.100 7,020 +0.03(+0.98%)
Oct 08, 2007 3.060 3.070 3.000 3.070 2,705 -0.02(-0.65%)
Oct 05, 2007 3.100 3.100 3.010 3.090 17,850 -0.01(-0.32%)
Oct 04, 2007 3.310 3.310 3.070 3.100 34,710 -0.15(-4.62%)
Oct 03, 2007 3.070 3.280 3.000 3.250 22,263 +0.26(+8.70%)
Oct 02, 2007 2.980 3.090 2.830 2.990 4,570 -0.01(-0.33%)
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.