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 )

0.3440 +0.0150 (+4.56%)
Streaming Delayed Price Updated: 3:59 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, 2012 6.000 6.000 5.640 5.690 79,566 -0.21(-3.56%)
Dec 28, 2012 5.600 5.900 5.280 5.900 78,279 +0.53(+9.87%)
Dec 27, 2012 5.330 5.450 5.309 5.370 40,563 +0.01(+0.19%)
Dec 26, 2012 5.260 5.450 5.210 5.360 16,038 -0.05(-0.92%)
Dec 24, 2012 5.300 5.450 5.300 5.410 14,979 +0.01(+0.19%)
Dec 21, 2012 5.450 5.500 5.200 5.400 42,646 +0.00(+0.00%)
Dec 20, 2012 5.540 5.540 5.350 5.400 64,600 -0.10(-1.82%)
Dec 19, 2012 5.600 5.660 5.420 5.500 30,634 -0.05(-0.90%)
Dec 18, 2012 5.380 5.740 5.380 5.550 36,901 +0.19(+3.54%)
Dec 17, 2012 5.220 5.450 5.220 5.360 25,587 +0.14(+2.68%)
Dec 14, 2012 5.240 5.410 5.202 5.220 16,354 +0.00(+0.00%)
Dec 13, 2012 5.160 5.500 5.150 5.220 44,100 -0.05(-0.95%)
Dec 12, 2012 5.330 5.330 5.150 5.270 17,235 -0.07(-1.27%)
Dec 11, 2012 5.490 5.501 5.330 5.338 30,421 -0.13(-2.41%)
Dec 10, 2012 5.530 5.530 5.350 5.470 12,100 -0.09(-1.62%)
Dec 07, 2012 5.378 5.640 5.375 5.560 11,552 +0.11(+2.02%)
Dec 06, 2012 5.430 5.450 5.390 5.450 52,987 +0.04(+0.74%)
Dec 05, 2012 5.260 5.410 5.260 5.410 76,193 +0.15(+2.85%)
Dec 04, 2012 5.230 5.300 5.200 5.260 25,545 -0.03(-0.57%)
Nov 30, 2012 5.240 5.300 5.130 5.290 33,200 +0.04(+0.76%)
Nov 29, 2012 5.390 5.390 5.220 5.250 11,830 -0.07(-1.32%)
Nov 28, 2012 5.040 5.400 5.000 5.320 18,763 +0.24(+4.72%)
Nov 27, 2012 5.080 5.240 5.080 5.080 18,085 +0.03(+0.59%)
Nov 26, 2012 4.980 5.100 4.920 5.050 15,168 +0.01(+0.20%)
Nov 23, 2012 5.040 5.050 5.000 5.040 8,904 +0.02(+0.40%)
Nov 21, 2012 5.010 5.060 4.960 5.020 22,895 -0.02(-0.40%)
Nov 20, 2012 5.000 5.070 4.950 5.040 18,920 +0.04(+0.80%)
Nov 19, 2012 5.060 5.060 4.911 5.000 29,649 -0.01(-0.20%)
Nov 16, 2012 4.950 5.060 4.950 5.010 31,813 +0.06(+1.21%)
Nov 15, 2012 4.900 5.000 4.750 4.950 35,253 +0.07(+1.43%)
Nov 14, 2012 4.990 5.030 4.780 4.880 47,648 -0.14(-2.79%)
Nov 13, 2012 4.950 5.050 4.950 5.020 19,902 +0.06(+1.21%)
Nov 12, 2012 5.290 5.290 4.920 4.960 73,149 -0.31(-5.88%)
Nov 09, 2012 5.370 5.428 5.050 5.270 34,112 -0.15(-2.77%)
Nov 08, 2012 5.730 5.730 5.160 5.420 36,750 -0.25(-4.41%)
Nov 07, 2012 5.670 5.750 5.390 5.670 239,575 -0.06(-1.05%)
Nov 06, 2012 5.650 5.760 5.650 5.730 9,343 -0.06(-1.04%)
Nov 05, 2012 5.700 5.790 5.651 5.790 23,902 +0.14(+2.48%)
Nov 02, 2012 5.700 5.750 5.650 5.650 22,679 -0.15(-2.59%)
Nov 01, 2012 5.680 5.800 5.650 5.800 36,707 +0.08(+1.40%)
Oct 31, 2012 5.800 5.960 5.640 5.720 11,606 -0.15(-2.56%)
Oct 26, 2012 5.580 5.870 5.870 5.870 38,900 +0.27(+4.82%)
Oct 25, 2012 5.840 5.870 5.551 5.600 13,144 -0.24(-4.11%)
Oct 24, 2012 5.680 5.870 5.680 5.840 27,249 +0.19(+3.36%)
Oct 23, 2012 5.700 5.770 5.240 5.650 80,686 -0.50(-8.13%)
Oct 19, 2012 6.320 6.520 6.070 6.150 45,288 -0.20(-3.15%)
Oct 18, 2012 6.420 6.600 6.210 6.350 59,948 -0.11(-1.70%)
Oct 17, 2012 6.280 6.500 6.280 6.460 131,365 +0.21(+3.36%)
Oct 16, 2012 5.900 6.391 5.900 6.250 80,945 +0.36(+6.11%)
Oct 15, 2012 5.770 5.900 5.730 5.890 55,589 +0.12(+2.08%)
Oct 12, 2012 5.700 5.800 5.700 5.770 32,926 +0.02(+0.35%)
Oct 11, 2012 5.700 5.750 5.700 5.750 48,916 +0.04(+0.70%)
Oct 10, 2012 5.750 5.760 5.600 5.710 44,110 -0.06(-1.04%)
Oct 09, 2012 5.800 5.842 5.580 5.770 49,196 -0.03(-0.52%)
Oct 08, 2012 5.880 5.900 5.750 5.800 36,838 -0.06(-1.02%)
Oct 05, 2012 5.770 5.900 5.750 5.860 54,534 +0.11(+1.91%)
Oct 04, 2012 5.600 5.760 5.430 5.750 32,530 +0.12(+2.13%)
Oct 03, 2012 5.570 5.720 5.560 5.630 33,822 +0.02(+0.36%)
Oct 02, 2012 5.720 5.720 5.550 5.610 31,332 -0.01(-0.18%)
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.