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, 2019 1.330 1.390 1.271 1.390 58,500 +0.04(+2.96%)
Dec 30, 2019 1.370 1.370 1.330 1.350 33,313 -0.02(-1.46%)
Dec 27, 2019 1.380 1.425 1.330 1.370 28,900 +0.02(+1.48%)
Dec 26, 2019 1.330 1.370 1.330 1.350 25,519 +0.05(+3.85%)
Dec 24, 2019 1.261 1.311 1.261 1.300 11,900 +0.02(+1.17%)
Dec 23, 2019 1.250 1.300 1.220 1.285 63,881 +0.03(+2.80%)
Dec 20, 2019 1.230 1.260 1.220 1.250 122,000 +0.02(+1.63%)
Dec 19, 2019 1.260 1.390 1.230 1.230 105,744 -0.07(-5.38%)
Dec 18, 2019 1.200 1.640 1.200 1.300 618,470 +0.13(+11.11%)
Dec 17, 2019 1.140 1.200 1.140 1.170 36,120 +0.00(+0.00%)
Dec 16, 2019 1.190 1.202 1.120 1.170 41,600 -0.01(-0.85%)
Dec 13, 2019 1.220 1.290 1.120 1.180 44,400 -0.02(-1.67%)
Dec 12, 2019 1.170 1.200 1.130 1.200 61,272 +0.05(+4.35%)
Dec 11, 2019 1.230 1.230 1.150 1.150 46,532 -0.04(-3.36%)
Dec 10, 2019 1.252 1.294 1.190 1.190 76,968 -0.06(-4.80%)
Dec 09, 2019 1.200 1.394 1.200 1.250 19,451 +0.02(+1.31%)
Dec 06, 2019 1.260 1.300 1.220 1.234 61,200 -0.05(-3.61%)
Dec 05, 2019 1.230 1.320 1.230 1.280 6,766 +0.05(+4.23%)
Dec 04, 2019 1.225 1.280 1.170 1.228 97,629 +0.06(+4.96%)
Dec 03, 2019 1.250 1.380 1.170 1.170 34,622 -0.11(-8.59%)
Dec 02, 2019 1.280 1.280 1.225 1.280 24,321 +0.03(+2.40%)
Nov 29, 2019 1.220 1.270 1.220 1.250 36,300 +0.01(+1.21%)
Nov 27, 2019 1.220 1.250 1.220 1.235 6,600 +0.00(+0.00%)
Nov 26, 2019 1.220 1.250 1.220 1.235 12,198 -0.04(-3.52%)
Nov 25, 2019 1.290 1.315 1.220 1.280 69,875 -0.01(-0.78%)
Nov 22, 2019 1.280 1.430 1.240 1.290 33,800 -0.02(-1.53%)
Nov 21, 2019 1.320 1.320 1.260 1.310 30,574 +0.06(+4.80%)
Nov 20, 2019 1.185 1.310 1.185 1.250 21,073 +0.08(+6.84%)
Nov 19, 2019 1.340 1.340 1.160 1.170 47,753 -0.13(-10.00%)
Nov 18, 2019 1.310 1.370 1.250 1.300 6,559 -0.07(-4.82%)
Nov 15, 2019 1.443 1.443 1.330 1.366 10,400 -0.03(-2.44%)
Nov 14, 2019 1.330 1.400 1.310 1.400 3,712 +0.10(+7.69%)
Nov 13, 2019 1.330 1.330 1.300 1.300 1,618 -0.02(-1.52%)
Nov 12, 2019 1.310 1.360 1.300 1.320 6,662 -0.03(-2.22%)
Nov 11, 2019 1.340 1.350 1.316 1.350 5,566 -0.04(-2.88%)
Nov 08, 2019 1.327 1.390 1.327 1.390 4,800 +0.05(+3.73%)
Nov 07, 2019 1.330 1.460 1.330 1.340 46,187 +0.02(+1.52%)
Nov 06, 2019 1.300 1.320 1.300 1.320 614 -0.02(-1.41%)
Nov 05, 2019 1.400 1.470 1.280 1.339 11,043 -0.04(-2.98%)
Nov 04, 2019 1.290 1.400 1.270 1.380 15,498 +0.09(+6.98%)
Nov 01, 2019 1.260 1.290 1.250 1.290 16,700 +0.04(+2.79%)
Oct 31, 2019 1.201 1.260 1.195 1.255 24,034 +0.04(+3.72%)
Oct 30, 2019 1.220 1.254 1.210 1.210 4,028 -0.04(-3.20%)
Oct 29, 2019 1.190 1.270 1.160 1.250 39,285 +0.09(+7.76%)
Oct 28, 2019 1.230 1.265 1.160 1.160 26,152 -0.09(-7.20%)
Oct 25, 2019 1.210 1.280 1.175 1.250 31,700 +0.05(+4.17%)
Oct 24, 2019 1.170 1.300 1.160 1.200 119,064 +0.03(+2.56%)
Oct 23, 2019 1.340 1.340 1.170 1.170 69,958 -0.18(-13.33%)
Oct 22, 2019 1.440 1.490 1.240 1.350 88,150 +0.00(+0.00%)
Oct 21, 2019 1.220 1.390 1.190 1.350 97,089 +0.17(+14.41%)
Oct 18, 2019 1.110 1.210 1.110 1.180 1,200 +0.01(+0.68%)
Oct 17, 2019 1.110 1.200 1.110 1.172 9,028 +0.06(+5.59%)
Oct 16, 2019 1.070 1.150 1.063 1.110 8,370 +0.02(+1.83%)
Oct 15, 2019 1.073 1.090 1.073 1.090 503 +0.01(+0.49%)
Oct 14, 2019 1.055 1.090 1.020 1.085 7,310 -0.02(-1.39%)
Oct 11, 2019 1.050 1.110 1.050 1.100 56,700 +0.07(+6.80%)
Oct 10, 2019 1.150 1.150 1.030 1.030 15,387 -0.09(-8.04%)
Oct 09, 2019 1.120 1.150 1.080 1.120 9,299 +0.05(+5.07%)
Oct 08, 2019 0.9045 1.096 0.9045 1.066 78,733 +0.12(+12.21%)
Oct 07, 2019 0.9689 0.9835 0.9500 0.9500 4,583 +0.00(+0.00%)
Oct 04, 2019 1.050 1.070 0.9500 0.9500 60,400 -0.07(-6.86%)
Oct 03, 2019 1.040 1.042 0.9900 1.020 8,939 +0.02(+2.00%)
Oct 02, 2019 1.060 1.090 1.000 1.000 43,729 -0.08(-7.41%)
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.