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 )

0.3206 -0.0084 (-2.55%)
Streaming Delayed Price Updated: 12:14 PM 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 (%)
Dec 31, 2008 1.570 1.980 1.570 1.980 10,845 -0.01(-0.50%)
Dec 30, 2008 1.980 1.990 1.600 1.990 3,060 +0.12(+6.42%)
Dec 29, 2008 1.630 1.910 1.420 1.870 13,359 +0.12(+6.86%)
Dec 26, 2008 1.860 1.860 1.530 1.750 4,100 -0.25(-12.50%)
Dec 24, 2008 1.830 2.055 1.650 2.000 6,119 -0.02(-0.99%)
Dec 23, 2008 2.080 2.100 2.020 2.020 4,240 +0.21(+11.60%)
Dec 22, 2008 2.000 2.000 1.810 1.810 1,400 -0.49(-21.30%)
Dec 19, 2008 2.040 2.300 1.760 2.300 7,661 +0.22(+10.58%)
Dec 18, 2008 2.190 2.190 1.750 2.080 3,104 +0.04(+2.16%)
Dec 17, 2008 2.210 2.290 1.910 2.036 6,254 -0.16(-7.45%)
Dec 16, 2008 2.160 2.240 2.100 2.200 4,600 +0.12(+5.77%)
Dec 15, 2008 1.950 2.290 1.733 2.080 11,985 +0.13(+6.67%)
Dec 12, 2008 1.750 1.970 1.750 1.950 2,325 +0.03(+1.56%)
Dec 11, 2008 1.960 1.990 1.890 1.920 1,800 -0.07(-3.52%)
Dec 10, 2008 1.920 2.064 1.510 1.990 5,600 +0.04(+2.05%)
Dec 09, 2008 1.960 1.960 1.890 1.950 4,400 +0.00(+0.00%)
Dec 08, 2008 1.940 1.950 1.940 1.950 800 +0.20(+11.43%)
Dec 05, 2008 1.730 1.790 1.550 1.750 3,523 -0.07(-3.85%)
Dec 04, 2008 1.930 2.000 1.470 1.820 26,310 -0.24(-11.65%)
Dec 03, 2008 2.050 2.060 2.050 2.060 200 +0.06(+3.00%)
Dec 02, 2008 2.000 2.000 2.000 2.000 100 +0.07(+3.63%)
Dec 01, 2008 2.000 2.000 1.620 1.930 10,000 -0.10(-4.93%)
Nov 28, 2008 2.020 2.030 2.000 2.030 1,200 +0.01(+0.50%)
Nov 26, 2008 2.080 2.080 2.020 2.020 1,375 -0.17(-7.76%)
Nov 25, 2008 2.300 2.300 2.000 2.190 3,199 -0.10(-4.37%)
Nov 24, 2008 2.000 2.300 2.000 2.290 15,700 +0.19(+9.05%)
Nov 21, 2008 2.140 2.330 2.000 2.100 3,890 -0.09(-4.11%)
Nov 20, 2008 2.120 2.400 1.776 2.190 10,850 -0.04(-1.80%)
Nov 19, 2008 2.440 2.440 2.120 2.230 5,698 -0.26(-10.44%)
Nov 18, 2008 2.400 2.490 1.900 2.490 35,492 +0.09(+3.75%)
Nov 17, 2008 2.060 2.440 2.000 2.400 56,900 +0.23(+10.46%)
Nov 14, 2008 2.490 2.490 2.160 2.173 5,400 -0.33(-13.09%)
Nov 13, 2008 2.250 2.500 2.020 2.500 7,736 +0.30(+13.64%)
Nov 12, 2008 2.190 2.200 2.190 2.200 300 +0.07(+3.29%)
Nov 11, 2008 1.990 2.130 1.990 2.130 8,800 +0.13(+6.50%)
Nov 10, 2008 2.000 2.000 1.960 2.000 16,290 +0.00(+0.00%)
Nov 07, 2008 1.900 2.000 1.900 2.000 34,615 +0.00(+0.00%)
Nov 06, 2008 2.150 2.150 1.960 2.000 4,950 -0.19(-8.68%)
Nov 05, 2008 2.340 2.341 2.160 2.190 7,127 -0.16(-6.81%)
Nov 04, 2008 2.350 2.460 2.350 2.350 1,000 -0.05(-2.08%)
Nov 03, 2008 2.450 2.470 2.130 2.400 7,500 -0.02(-0.83%)
Oct 31, 2008 2.490 2.490 2.260 2.420 7,600 +0.02(+0.83%)
Oct 30, 2008 2.350 2.490 2.300 2.400 37,980 +0.00(+0.00%)
Oct 29, 2008 2.380 2.450 2.300 2.400 6,950 +0.08(+3.45%)
Oct 28, 2008 2.300 2.600 2.170 2.320 131,633 +0.07(+3.11%)
Oct 27, 2008 2.300 2.300 2.070 2.250 7,278 -0.08(-3.43%)
Oct 24, 2008 1.810 2.340 1.810 2.330 108,049 -0.01(-0.43%)
Oct 23, 2008 2.130 2.340 2.130 2.340 105,240 +0.19(+8.84%)
Oct 22, 2008 2.320 2.320 2.050 2.150 14,194 -0.16(-6.93%)
Oct 21, 2008 1.980 2.320 1.980 2.310 113,678 +0.34(+17.26%)
Oct 20, 2008 2.000 2.000 1.850 1.970 16,425 -0.01(-0.51%)
Oct 17, 2008 1.790 1.990 1.790 1.980 2,900 +0.11(+5.88%)
Oct 16, 2008 1.690 1.890 1.680 1.870 15,900 +0.11(+6.25%)
Oct 15, 2008 1.750 1.780 1.600 1.760 2,065 -0.02(-1.12%)
Oct 14, 2008 1.680 1.780 1.680 1.780 18,310 +0.10(+5.95%)
Oct 13, 2008 1.690 1.710 1.510 1.680 4,000 +0.18(+12.00%)
Oct 10, 2008 1.400 1.510 1.250 1.500 59,513 +0.09(+6.38%)
Oct 09, 2008 1.420 1.500 1.410 1.410 11,172 -0.09(-6.00%)
Oct 08, 2008 1.380 1.650 0.7200 1.500 5,837 -0.12(-7.41%)
Oct 07, 2008 1.630 1.760 1.553 1.620 3,280 -0.03(-2.09%)
Oct 06, 2008 1.410 1.680 1.200 1.655 7,850 -0.07(-3.80%)
Oct 03, 2008 1.750 1.750 1.150 1.720 15,463 -0.03(-1.71%)
Oct 02, 2008 1.750 1.750 1.750 1.750 4,271 -0.03(-1.69%)
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.