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 )

0.4199 +0.0299 (+7.67%)
Streaming Delayed Price Updated: 2:26 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 (%)
Feb 28, 2017 1.280 1.310 1.220 1.260 31,814 -0.05(-3.82%)
Feb 27, 2017 1.320 1.330 1.290 1.310 8,570 +0.01(+0.77%)
Feb 24, 2017 1.330 1.330 1.250 1.300 17,939 +0.01(+0.78%)
Feb 23, 2017 1.360 1.380 1.290 1.290 15,985 -0.09(-6.52%)
Feb 22, 2017 1.410 1.410 1.350 1.380 15,004 +0.00(+0.00%)
Feb 21, 2017 1.360 1.420 1.350 1.380 49,924 +0.01(+0.73%)
Feb 17, 2017 1.370 1.370 1.370 0 +0.10(+7.87%)
Feb 16, 2017 1.263 1.279 1.250 1.270 13,910 -0.01(-0.78%)
Feb 15, 2017 1.290 1.290 1.260 1.280 5,052 -0.01(-0.78%)
Feb 14, 2017 1.290 1.300 1.240 1.290 17,686 +0.00(+0.00%)
Feb 13, 2017 1.350 1.358 1.260 1.290 28,106 -0.06(-4.44%)
Feb 10, 2017 1.320 1.360 1.290 1.350 5,037 +0.00(+0.00%)
Feb 09, 2017 1.300 1.350 1.250 1.350 77,536 +0.04(+3.05%)
Feb 08, 2017 1.323 1.340 1.300 1.310 30,802 -0.03(-2.24%)
Feb 07, 2017 1.340 1.340 1.340 1.340 137 -0.02(-1.37%)
Feb 06, 2017 1.367 1.400 1.330 1.359 17,145 -0.01(-0.83%)
Feb 03, 2017 1.420 1.420 1.370 1.370 25,317 -0.07(-4.86%)
Feb 02, 2017 1.407 1.450 1.400 1.440 19,553 -0.03(-2.04%)
Feb 01, 2017 1.420 1.470 1.400 1.470 11,475 +0.00(+0.00%)
Jan 31, 2017 1.440 1.470 1.403 1.470 8,929 +0.02(+1.38%)
Jan 30, 2017 1.460 1.470 1.400 1.450 17,550 +0.01(+0.47%)
Jan 27, 2017 1.410 1.470 1.410 1.443 7,570 +0.02(+1.63%)
Jan 26, 2017 1.400 1.470 1.390 1.420 49,218 +0.01(+0.71%)
Jan 25, 2017 1.420 1.450 1.400 1.410 39,160 -0.02(-1.40%)
Jan 24, 2017 1.350 1.430 1.310 1.430 18,881 +0.05(+3.62%)
Jan 23, 2017 1.390 1.450 1.360 1.380 18,630 -0.05(-3.50%)
Jan 20, 2017 1.460 1.460 1.380 1.430 20,556 -0.03(-2.05%)
Jan 19, 2017 1.460 1.480 1.400 1.460 16,395 +0.02(+1.39%)
Jan 18, 2017 1.350 1.570 1.350 1.440 143,115 +0.10(+7.46%)
Jan 17, 2017 1.320 1.400 1.300 1.340 74,493 +0.03(+2.29%)
Jan 13, 2017 1.310 1.310 1.310 0 +0.02(+1.55%)
Jan 12, 2017 1.320 1.380 1.280 1.290 74,034 -0.05(-3.73%)
Jan 11, 2017 1.310 1.350 1.260 1.340 38,334 +0.05(+3.88%)
Jan 10, 2017 1.351 1.380 1.265 1.290 71,704 +0.02(+1.57%)
Jan 09, 2017 1.320 1.420 1.240 1.270 99,231 -0.02(-1.55%)
Jan 06, 2017 1.250 1.410 1.250 1.290 68,175 -0.01(-0.77%)
Jan 05, 2017 1.250 1.330 1.250 1.300 15,149 +0.01(+0.78%)
Jan 04, 2017 1.280 1.310 1.250 1.290 19,863 -0.01(-0.77%)
Jan 03, 2017 1.310 1.340 1.270 1.300 64,919 +0.05(+4.00%)
Dec 30, 2016 1.250 1.250 1.250 0 +0.01(+0.81%)
Dec 29, 2016 1.250 1.340 1.230 1.240 98,430 -0.01(-0.80%)
Dec 28, 2016 1.300 1.330 1.250 1.250 35,117 -0.07(-5.66%)
Dec 27, 2016 1.266 1.350 1.266 1.325 171,108 +0.00(+0.38%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.03(+2.33%)
Dec 22, 2016 1.320 1.320 1.240 1.290 16,862 -0.01(-0.77%)
Dec 21, 2016 1.232 1.340 1.232 1.300 17,116 +0.07(+6.12%)
Dec 20, 2016 1.210 1.290 1.210 1.225 27,176 -0.00(-0.41%)
Dec 19, 2016 1.300 1.300 1.220 1.230 30,983 -0.06(-4.65%)
Dec 16, 2016 1.320 1.490 1.290 1.290 84,941 -0.05(-3.85%)
Dec 15, 2016 1.371 1.432 1.310 1.342 46,420 -0.06(-4.16%)
Dec 14, 2016 1.420 1.510 1.390 1.400 244,545 -0.05(-3.45%)
Dec 13, 2016 1.348 1.452 1.321 1.450 39,894 +0.09(+6.62%)
Dec 12, 2016 1.410 1.410 1.310 1.360 24,241 -0.04(-2.86%)
Dec 09, 2016 1.450 1.450 1.350 1.400 10,213 -0.06(-4.11%)
Dec 08, 2016 1.630 1.630 1.390 1.460 60,147 -0.20(-12.05%)
Dec 07, 2016 1.660 1.670 1.630 1.660 9,843 +0.01(+0.61%)
Dec 06, 2016 1.670 1.740 1.650 1.650 8,628 -0.03(-1.79%)
Dec 05, 2016 1.650 1.720 1.610 1.680 6,927 +0.00(+0.00%)
Dec 02, 2016 1.660 1.680 1.645 1.680 5,777 +0.03(+1.82%)
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.