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 )

0.3350 +0.0060 (+1.82%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Mar 31, 2008 2.310 2.530 2.150 2.400 16,356 +0.08(+3.45%)
Mar 28, 2008 2.370 2.460 2.160 2.320 6,483 -0.14(-5.69%)
Mar 27, 2008 2.390 2.460 2.320 2.460 4,200 +0.03(+1.23%)
Mar 26, 2008 2.100 2.480 2.078 2.430 31,941 +0.31(+14.62%)
Mar 25, 2008 2.090 2.230 2.010 2.120 49,442 +0.04(+1.92%)
Mar 24, 2008 2.050 2.090 2.050 2.080 4,700 +0.00(+0.00%)
Mar 21, 2008 2.224 2.224 2.080 2.080 4,539 +0.00(+0.00%)
Mar 20, 2008 2.224 2.224 2.080 2.080 4,539 +0.01(+0.48%)
Mar 19, 2008 2.100 2.235 2.060 2.070 21,200 -0.09(-4.16%)
Mar 18, 2008 2.130 2.160 2.050 2.160 6,266 +0.02(+0.93%)
Mar 17, 2008 2.060 2.250 2.060 2.140 8,399 +0.08(+3.88%)
Mar 14, 2008 2.060 2.080 2.060 2.060 2,750 -0.03(-1.44%)
Mar 13, 2008 2.110 2.113 2.080 2.090 10,800 +0.03(+1.46%)
Mar 12, 2008 2.250 2.250 2.060 2.060 15,335 -0.09(-4.19%)
Mar 11, 2008 2.150 2.180 2.150 2.150 5,700 -0.02(-0.92%)
Mar 10, 2008 2.210 2.292 2.150 2.170 2,860 -0.08(-3.56%)
Mar 07, 2008 2.280 2.300 2.210 2.250 1,000 +0.04(+1.81%)
Mar 06, 2008 2.460 2.500 2.120 2.210 22,436 -0.24(-9.80%)
Mar 05, 2008 2.180 2.460 2.110 2.450 14,254 +0.26(+11.87%)
Mar 04, 2008 2.530 2.530 2.110 2.190 6,950 -0.50(-18.59%)
Mar 03, 2008 2.500 2.700 2.130 2.690 6,950 -0.05(-1.82%)
Feb 29, 2008 2.540 2.740 2.320 2.740 6,397 +0.20(+7.87%)
Feb 28, 2008 2.083 2.540 2.083 2.540 6,367 +0.47(+22.71%)
Feb 27, 2008 2.120 2.120 2.070 2.070 4,764 -0.03(-1.43%)
Feb 26, 2008 2.180 2.290 2.100 2.100 7,096 -0.10(-4.55%)
Feb 25, 2008 2.320 2.320 2.150 2.200 4,200 -0.10(-4.35%)
Feb 22, 2008 2.390 2.400 2.300 2.300 16,300 +0.00(+0.00%)
Feb 21, 2008 2.300 2.390 2.300 2.300 16,800 +0.09(+4.07%)
Feb 20, 2008 2.350 2.660 2.130 2.210 11,460 -0.16(-6.75%)
Feb 19, 2008 2.700 2.700 2.370 2.370 2,400 -0.19(-7.42%)
Feb 18, 2008 2.480 2.600 2.370 2.560 8,600 +0.00(+0.00%)
Feb 15, 2008 2.480 2.600 2.370 2.560 8,600 +0.25(+10.82%)
Feb 14, 2008 2.320 2.690 2.150 2.310 1,550 +0.00(+0.00%)
Feb 13, 2008 2.510 2.710 2.180 2.310 2,670 -0.21(-8.33%)
Feb 12, 2008 2.520 2.760 2.480 2.520 3,679 -0.03(-1.18%)
Feb 11, 2008 2.710 2.710 2.550 2.550 1,200 -0.07(-2.67%)
Feb 08, 2008 2.720 2.720 2.600 2.620 1,703 -0.09(-3.32%)
Feb 07, 2008 2.666 2.710 2.660 2.710 1,800 +0.02(+0.74%)
Feb 06, 2008 2.710 2.800 2.600 2.690 5,100 -0.12(-4.27%)
Feb 05, 2008 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Feb 04, 2008 2.810 2.810 2.810 2.810 1,600 +0.00(+0.00%)
Feb 01, 2008 2.850 2.880 2.700 2.810 13,303 +0.16(+6.04%)
Jan 31, 2008 2.670 2.670 2.600 2.650 4,936 -0.02(-0.75%)
Jan 30, 2008 2.750 2.750 2.610 2.670 8,200 -0.04(-1.48%)
Jan 29, 2008 2.800 2.810 2.700 2.710 4,382 -0.08(-2.87%)
Jan 28, 2008 2.860 2.860 2.790 2.790 2,100 +0.09(+3.33%)
Jan 25, 2008 2.800 2.800 2.110 2.700 5,590 -0.20(-6.90%)
Jan 24, 2008 2.970 2.970 2.800 2.900 4,500 -0.10(-3.33%)
Jan 23, 2008 2.440 3.000 2.440 3.000 5,900 +0.36(+13.64%)
Jan 22, 2008 2.620 2.900 2.250 2.640 11,622 -0.26(-8.97%)
Jan 21, 2008 3.060 3.090 2.710 2.900 13,595 +0.00(+0.00%)
Jan 18, 2008 3.060 3.090 2.710 2.900 13,595 -0.28(-8.81%)
Jan 17, 2008 3.050 3.340 3.050 3.180 2,253 +0.13(+4.26%)
Jan 16, 2008 3.190 3.240 3.050 3.050 5,480 +0.05(+1.67%)
Jan 15, 2008 3.120 3.620 2.580 3.000 16,013 -0.22(-6.83%)
Jan 14, 2008 3.050 3.220 2.980 3.220 21,453 +0.20(+6.62%)
Jan 11, 2008 2.950 3.050 2.940 3.020 17,466 +0.05(+1.69%)
Jan 10, 2008 2.990 3.000 2.800 2.970 9,890 +0.04(+1.37%)
Jan 09, 2008 2.830 2.990 2.700 2.930 6,090 +0.01(+0.34%)
Jan 08, 2008 2.990 3.000 2.774 2.920 8,825 +0.06(+2.10%)
Jan 07, 2008 2.550 2.980 2.550 2.860 34,980 +0.31(+12.16%)
Jan 04, 2008 2.200 2.790 2.200 2.550 33,172 +0.35(+15.91%)
Jan 03, 2008 2.300 2.340 2.200 2.200 27,448 -0.05(-2.22%)
Jan 02, 2008 1.890 2.250 1.890 2.250 22,657 +0.43(+23.62%)
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.