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: 2:09 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 (%)
Apr 30, 2020 1.090 1.090 0.9120 0.9700 64,872 -0.12(-11.38%)
Apr 29, 2020 1.110 1.130 1.080 1.095 45,656 +0.03(+3.26%)
Apr 28, 2020 1.080 1.190 1.050 1.060 93,002 +0.00(+0.00%)
Apr 27, 2020 1.000 1.090 1.000 1.060 34,058 +0.06(+6.06%)
Apr 24, 2020 0.9900 1.010 0.9002 0.9994 77,400 +0.02(+1.55%)
Apr 23, 2020 0.8400 1.010 0.7973 0.9841 158,950 +0.03(+3.59%)
Apr 22, 2020 1.010 1.090 0.8700 0.9500 220,587 -0.00(-0.12%)
Apr 21, 2020 0.8300 1.080 0.7500 0.9511 302,615 +0.17(+21.73%)
Apr 20, 2020 0.8100 0.8900 0.7520 0.7813 39,540 -0.04(-5.30%)
Apr 17, 2020 0.8700 0.9000 0.8100 0.8250 10,100 -0.05(-6.24%)
Apr 16, 2020 0.9100 0.9140 0.8136 0.8799 29,500 +0.07(+8.63%)
Apr 15, 2020 0.7500 0.8475 0.7500 0.8100 145,275 +0.04(+5.72%)
Apr 14, 2020 0.7300 0.7900 0.7300 0.7662 77,117 -0.00(-0.51%)
Apr 13, 2020 0.7500 0.8000 0.7300 0.7701 32,320 +0.01(+0.67%)
Apr 09, 2020 0.8500 0.8500 0.7650 0.7650 18,100 -0.07(-8.93%)
Apr 08, 2020 0.8300 0.8500 0.7200 0.8400 59,569 +0.04(+5.00%)
Apr 07, 2020 0.7200 0.8000 0.7200 0.8000 37,218 +0.08(+10.80%)
Apr 06, 2020 0.8500 0.8500 0.7220 0.7220 15,480 -0.08(-9.52%)
Apr 03, 2020 0.8000 0.8103 0.6942 0.7980 8,300 -0.01(-1.30%)
Apr 02, 2020 0.8215 0.8499 0.7385 0.8085 11,426 -0.04(-4.36%)
Apr 01, 2020 0.9294 0.9300 0.8000 0.8454 8,207 -0.00(-0.54%)
Mar 31, 2020 0.7700 0.9800 0.7021 0.8500 30,023 +0.03(+3.66%)
Mar 30, 2020 0.8000 0.9754 0.8000 0.8200 117,247 -0.09(-9.57%)
Mar 27, 2020 0.8500 0.9304 0.7400 0.9068 39,800 +0.08(+9.90%)
Mar 26, 2020 0.7200 0.9700 0.7200 0.8251 15,468 +0.08(+10.01%)
Mar 25, 2020 0.6400 0.7640 0.6400 0.7500 52,384 +0.13(+20.75%)
Mar 24, 2020 0.6000 0.6900 0.6000 0.6211 70,478 +0.03(+5.25%)
Mar 23, 2020 0.6100 0.6651 0.5900 0.5901 71,427 -0.06(-9.67%)
Mar 20, 2020 0.7000 0.7136 0.6500 0.6533 30,300 -0.02(-2.54%)
Mar 19, 2020 0.6285 0.7400 0.6285 0.6703 81,401 +0.01(+1.51%)
Mar 18, 2020 0.6998 0.7444 0.5290 0.6603 92,818 -0.05(-7.00%)
Mar 17, 2020 0.7000 0.8299 0.6720 0.7100 102,635 +0.01(+1.41%)
Mar 16, 2020 0.7100 0.8377 0.7000 0.7001 66,873 -0.14(-16.43%)
Mar 13, 2020 0.9300 0.9548 0.8000 0.8377 179,000 -0.07(-7.95%)
Mar 12, 2020 1.010 1.085 0.9000 0.9100 83,960 -0.19(-17.27%)
Mar 11, 2020 1.080 1.110 1.009 1.100 64,497 -0.03(-2.65%)
Mar 10, 2020 1.135 1.150 1.100 1.130 25,323 +0.02(+1.80%)
Mar 09, 2020 1.150 1.190 1.100 1.110 43,088 -0.05(-4.31%)
Mar 06, 2020 1.320 1.320 1.150 1.160 150,800 -0.16(-12.12%)
Mar 05, 2020 1.340 1.340 1.300 1.320 28,607 -0.01(-0.75%)
Mar 04, 2020 1.320 1.340 1.300 1.330 31,606 -0.01(-0.75%)
Mar 03, 2020 1.380 1.410 1.340 1.340 46,816 -0.02(-1.47%)
Mar 02, 2020 1.250 1.428 1.250 1.360 74,603 +0.08(+6.25%)
Feb 28, 2020 1.320 1.325 1.260 1.280 64,800 -0.05(-3.77%)
Feb 27, 2020 1.330 1.350 1.300 1.330 34,421 -0.03(-2.20%)
Feb 26, 2020 1.460 1.460 1.340 1.360 108,699 +0.01(+0.70%)
Feb 25, 2020 1.450 1.476 1.340 1.351 87,874 -0.05(-3.53%)
Feb 24, 2020 1.440 1.440 1.381 1.400 77,713 -0.00(-0.01%)
Feb 21, 2020 1.400 1.447 1.380 1.400 101,700 +0.00(+0.00%)
Feb 20, 2020 1.390 1.505 1.380 1.400 240,922 +0.05(+3.70%)
Feb 19, 2020 1.430 1.640 1.300 1.350 1,045,168 +0.21(+18.42%)
Feb 18, 2020 1.150 1.150 1.110 1.140 5,867 -0.01(-0.87%)
Feb 14, 2020 1.125 1.225 1.125 1.150 240,500 +0.00(+0.00%)
Feb 13, 2020 1.150 1.170 1.109 1.150 89,965 -0.02(-1.29%)
Feb 12, 2020 1.220 1.220 1.165 1.165 38,076 -0.07(-6.05%)
Feb 11, 2020 1.360 1.360 1.240 1.240 5,399 -0.10(-7.46%)
Feb 10, 2020 1.200 1.350 1.190 1.340 59,796 +0.14(+11.68%)
Feb 07, 2020 1.150 1.230 1.130 1.200 56,800 +0.06(+5.25%)
Feb 06, 2020 1.130 1.146 1.120 1.140 4,221 -0.01(-0.87%)
Feb 05, 2020 1.150 1.163 1.130 1.150 2,793 +0.00(+0.00%)
Feb 04, 2020 1.150 1.174 1.146 1.150 8,521 +0.01(+0.88%)
Feb 03, 2020 1.120 1.171 1.100 1.140 56,361 +0.04(+3.64%)
Jan 31, 2020 1.100 1.150 1.090 1.100 45,600 -0.05(-4.35%)
Jan 30, 2020 1.140 1.160 1.100 1.150 23,472 +0.01(+0.88%)
Jan 29, 2020 1.140 1.170 1.100 1.140 49,637 +0.01(+0.71%)
Jan 28, 2020 1.150 1.206 1.120 1.132 66,621 -0.04(-3.25%)
Jan 27, 2020 1.200 1.221 1.170 1.170 45,179 -0.04(-2.90%)
Jan 24, 2020 1.200 1.240 1.180 1.205 54,200 -0.00(-0.41%)
Jan 23, 2020 1.230 1.250 1.200 1.210 112,793 -0.04(-3.20%)
Jan 22, 2020 1.280 1.280 1.230 1.250 96,082 -0.06(-4.58%)
Jan 21, 2020 1.240 1.370 1.240 1.310 107,263 +0.04(+3.15%)
Jan 17, 2020 1.280 1.289 1.240 1.270 102,000 +0.01(+0.79%)
Jan 16, 2020 1.263 1.350 1.200 1.260 49,798 -0.01(-0.79%)
Jan 15, 2020 1.320 1.320 1.250 1.270 89,776 -0.02(-1.55%)
Jan 14, 2020 1.360 1.390 1.280 1.290 90,369 -0.06(-4.44%)
Jan 13, 2020 1.450 1.451 1.350 1.350 39,834 -0.10(-6.90%)
Jan 10, 2020 1.350 1.483 1.350 1.450 36,800 +0.03(+2.11%)
Jan 09, 2020 1.380 1.450 1.220 1.420 184,411 +0.01(+0.71%)
Jan 08, 2020 1.340 1.440 1.340 1.410 87,320 +0.03(+2.17%)
Jan 07, 2020 1.310 1.380 1.290 1.380 29,992 +0.10(+7.81%)
Jan 06, 2020 1.290 1.360 1.270 1.280 63,660 -0.11(-7.91%)
Jan 03, 2020 1.390 1.450 1.370 1.390 12,000 +0.00(+0.36%)
Jan 02, 2020 1.350 1.395 1.280 1.385 40,328 -0.00(-0.36%)
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%)
Oct 01, 2019 1.120 1.120 1.060 1.080 22,151 -0.00(-0.43%)
Sep 30, 2019 1.090 1.100 1.080 1.085 3,785 +0.03(+3.30%)
Sep 27, 2019 1.100 1.100 1.050 1.050 88,100 -0.06(-5.41%)
Sep 26, 2019 1.080 1.145 1.080 1.110 8,409 +0.03(+2.78%)
Sep 25, 2019 1.250 1.250 1.080 1.080 7,868 -0.11(-9.24%)
Sep 24, 2019 1.200 1.200 1.155 1.190 8,942 +0.02(+1.71%)
Sep 23, 2019 1.190 1.220 1.120 1.170 22,517 -0.05(-4.10%)
Sep 20, 2019 1.120 1.220 1.050 1.220 51,500 +0.10(+8.93%)
Sep 19, 2019 1.130 1.180 1.120 1.120 17,067 +0.00(+0.00%)
Sep 18, 2019 1.148 1.148 1.120 1.120 13,008 +0.00(+0.00%)
Sep 17, 2019 1.250 1.250 1.050 1.120 58,164 -0.08(-6.67%)
Sep 16, 2019 1.260 1.260 1.150 1.200 19,883 -0.03(-2.04%)
Sep 13, 2019 1.360 1.360 1.080 1.225 57,700 -0.15(-10.91%)
Sep 12, 2019 1.540 1.550 1.310 1.375 168,610 -0.17(-10.71%)
Sep 11, 2019 1.420 1.650 1.400 1.540 43,279 +0.15(+10.79%)
Sep 10, 2019 1.400 1.450 1.370 1.390 19,225 -0.04(-2.46%)
Sep 09, 2019 1.460 1.460 1.350 1.425 12,399 +0.01(+0.71%)
Sep 06, 2019 1.410 1.480 1.325 1.415 27,400 +0.05(+3.36%)
Sep 05, 2019 1.420 1.450 1.350 1.369 24,990 -0.04(-2.91%)
Sep 04, 2019 1.346 1.420 1.346 1.410 4,332 -0.05(-3.42%)
Sep 03, 2019 1.440 1.460 1.410 1.460 9,437 -0.01(-0.88%)
Aug 30, 2019 1.420 1.473 1.413 1.473 400 +0.07(+5.21%)
Aug 29, 2019 1.410 1.480 1.400 1.400 5,025 -0.08(-5.41%)
Aug 28, 2019 1.410 1.480 1.410 1.480 802 +0.05(+3.50%)
Aug 27, 2019 1.493 1.493 1.430 1.430 998 -0.03(-2.05%)
Aug 26, 2019 1.460 1.460 1.341 1.460 913 +0.05(+3.55%)
Aug 23, 2019 1.470 1.470 1.410 1.410 19,600 -0.09(-6.00%)
Aug 22, 2019 1.500 1.510 1.420 1.500 11,713 -0.03(-1.96%)
Aug 21, 2019 1.460 1.530 1.450 1.530 6,363 +0.04(+2.68%)
Aug 20, 2019 1.550 1.570 1.440 1.490 15,565 -0.03(-1.97%)
Aug 19, 2019 1.530 1.579 1.500 1.520 16,381 -0.05(-3.18%)
Aug 16, 2019 1.570 1.570 1.450 1.570 90,600 -0.01(-0.63%)
Aug 15, 2019 1.470 1.590 1.470 1.580 17,590 +0.08(+5.33%)
Aug 14, 2019 1.540 1.540 1.464 1.500 5,172 -0.00(-0.21%)
Aug 13, 2019 1.580 1.580 1.500 1.503 16,792 -0.00(-0.17%)
Aug 12, 2019 1.510 1.550 1.457 1.506 13,891 +0.04(+2.44%)
Aug 09, 2019 1.500 1.500 1.430 1.470 11,900 -0.05(-3.29%)
Aug 08, 2019 1.270 1.530 1.252 1.520 29,715 +0.25(+19.69%)
Aug 07, 2019 1.290 1.290 1.227 1.270 5,033 -0.00(-0.29%)
Aug 06, 2019 1.250 1.386 1.210 1.274 10,173 -0.02(-1.26%)
Aug 05, 2019 1.310 1.420 1.270 1.290 4,701 -0.05(-3.73%)
Aug 02, 2019 1.400 1.450 1.320 1.340 2,900 -0.01(-0.74%)
Aug 01, 2019 1.450 1.480 1.331 1.350 6,045 +0.00(+0.00%)
Jul 31, 2019 1.380 1.460 1.313 1.350 15,264 +0.05(+3.85%)
Jul 30, 2019 1.210 1.370 1.210 1.300 56,664 +0.00(+0.00%)
Jul 29, 2019 1.360 1.420 1.200 1.300 67,454 -0.03(-2.26%)
Jul 26, 2019 1.329 1.430 1.329 1.330 14,000 +0.00(+0.00%)
Jul 25, 2019 1.350 1.350 1.240 1.330 15,814 -0.03(-2.21%)
Jul 24, 2019 1.310 1.363 1.310 1.360 989 +0.02(+1.24%)
Jul 23, 2019 1.350 1.365 1.317 1.343 3,222 -0.04(-2.65%)
Jul 22, 2019 1.430 1.430 1.380 1.380 50,213 -0.01(-0.72%)
Jul 19, 2019 1.420 1.424 1.390 1.390 2,500 +0.00(+0.00%)
Jul 18, 2019 1.400 1.400 1.390 1.390 15,305 +0.01(+0.72%)
Jul 17, 2019 1.370 1.480 1.370 1.380 13,472 +0.03(+2.22%)
Jul 16, 2019 1.500 1.502 1.340 1.350 5,561 -0.10(-6.89%)
Jul 15, 2019 1.420 1.550 1.420 1.450 31,939 -0.01(-0.69%)
Jul 12, 2019 1.446 1.540 1.446 1.460 5,700 -0.07(-4.58%)
Jul 11, 2019 1.560 1.570 1.450 1.530 7,923 -0.03(-1.92%)
Jul 10, 2019 1.514 1.560 1.437 1.560 13,025 +0.16(+11.43%)
Jul 09, 2019 1.440 1.560 1.400 1.400 60,819 -0.16(-10.26%)
Jul 08, 2019 1.610 1.610 1.500 1.560 33,058 -0.04(-2.40%)
Jul 05, 2019 1.560 1.622 1.560 1.598 10,000 -0.01(-0.73%)
Jul 03, 2019 1.610 1.670 1.561 1.610 8,500 +0.05(+3.21%)
Jul 02, 2019 1.580 1.670 1.530 1.560 39,118 +0.04(+2.63%)
Jul 01, 2019 1.640 1.700 1.510 1.520 26,190 +0.01(+0.66%)
Jun 28, 2019 1.790 1.840 1.500 1.510 66,800 -0.28(-15.64%)
Jun 27, 2019 1.800 1.860 1.788 1.790 29,367 -0.01(-0.56%)
Jun 26, 2019 1.880 1.880 1.750 1.800 13,066 -0.06(-3.23%)
Jun 25, 2019 1.880 1.880 1.756 1.860 18,683 +0.03(+1.64%)
Jun 24, 2019 1.910 1.910 1.793 1.830 28,049 +0.00(+0.00%)
Jun 21, 2019 1.870 1.921 1.770 1.830 31,500 +0.04(+2.23%)
Jun 20, 2019 1.840 1.950 1.700 1.790 97,896 +0.08(+4.68%)
Jun 19, 2019 1.670 1.710 1.670 1.710 62,342 +0.01(+0.59%)
Jun 18, 2019 1.960 1.960 1.650 1.700 25,390 -0.04(-2.30%)
Jun 17, 2019 1.740 2.040 1.715 1.740 115,764 +0.03(+1.75%)
Jun 14, 2019 1.720 2.090 1.670 1.710 160,500 -0.05(-2.84%)
Jun 13, 2019 1.340 1.810 1.340 1.760 108,234 +0.35(+24.82%)
Jun 12, 2019 1.349 1.470 1.340 1.410 10,178 +0.02(+1.44%)
Jun 11, 2019 1.490 1.490 1.340 1.390 3,549 -0.05(-3.47%)
Jun 10, 2019 1.420 1.480 1.410 1.440 17,932 +0.00(+0.00%)
Jun 07, 2019 1.390 1.440 1.271 1.440 27,400 +0.07(+5.11%)
Jun 06, 2019 1.380 1.400 1.260 1.370 44,902 +0.00(+0.00%)
Jun 05, 2019 1.420 1.440 1.300 1.370 6,358 -0.06(-4.20%)
Jun 04, 2019 1.400 1.460 1.247 1.430 35,355 +0.03(+2.14%)
Jun 03, 2019 1.360 1.400 1.263 1.400 34,443 +0.02(+1.45%)
May 31, 2019 1.230 1.390 1.230 1.380 51,700 +0.12(+9.52%)
May 30, 2019 1.390 1.400 1.240 1.260 35,171 -0.14(-10.00%)
May 29, 2019 1.340 1.430 1.325 1.400 18,236 +0.02(+1.45%)
May 28, 2019 1.420 1.420 1.289 1.380 32,755 +0.00(+0.00%)
May 24, 2019 1.370 1.380 1.370 1.380 4,400 +0.01(+0.73%)
May 23, 2019 1.255 1.380 1.238 1.370 3,298 +0.02(+1.20%)
May 22, 2019 1.330 1.354 1.330 1.354 534 -0.00(-0.01%)
May 21, 2019 1.227 1.374 1.227 1.354 778 +0.03(+2.56%)
May 20, 2019 1.340 1.340 1.268 1.320 1,974 -0.03(-2.22%)
May 17, 2019 1.250 1.350 1.217 1.350 116,300 +0.07(+5.47%)
May 16, 2019 1.200 1.330 1.200 1.280 19,033 +0.05(+4.07%)
May 15, 2019 1.200 1.236 1.190 1.230 11,992 -0.01(-0.81%)
May 14, 2019 1.153 1.260 1.153 1.240 3,278 +0.01(+0.81%)
May 13, 2019 1.230 1.230 1.230 1.230 294 -0.01(-0.81%)
May 10, 2019 1.181 1.240 1.156 1.240 9,300 +0.09(+7.83%)
May 09, 2019 1.230 1.269 1.150 1.150 7,797 -0.08(-6.50%)
May 08, 2019 1.190 1.250 1.106 1.230 23,040 +0.08(+6.96%)
May 07, 2019 1.120 1.190 1.120 1.150 1,389 +0.03(+2.68%)
May 06, 2019 1.110 1.150 1.110 1.120 25,172 +0.00(+0.00%)
May 03, 2019 1.080 1.149 1.080 1.120 7,900 -0.01(-0.88%)
May 02, 2019 1.090 1.150 1.050 1.130 56,972 +0.05(+4.63%)
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.