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 )

0.3337 -0.0019 (-0.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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, 2018 1.450 1.454 1.321 1.440 71,516 -0.02(-1.37%)
Apr 27, 2018 1.570 1.570 1.351 1.460 59,785 -0.10(-6.41%)
Apr 26, 2018 1.640 1.640 1.494 1.560 119,348 -0.11(-6.59%)
Apr 25, 2018 1.600 1.690 1.591 1.670 17,909 +0.07(+4.37%)
Apr 24, 2018 1.580 1.639 1.570 1.600 6,727 +0.03(+1.91%)
Apr 23, 2018 1.610 1.620 1.540 1.570 6,396 -0.05(-3.09%)
Apr 20, 2018 1.600 1.640 1.600 1.620 5,585 +0.00(+0.00%)
Apr 19, 2018 1.630 1.657 1.600 1.620 5,117 -0.02(-1.22%)
Apr 18, 2018 1.650 1.698 1.640 1.640 4,101 -0.04(-2.32%)
Apr 17, 2018 1.620 1.680 1.590 1.679 33,556 +0.06(+3.64%)
Apr 16, 2018 1.620 1.644 1.620 1.620 21,755 -0.07(-4.14%)
Apr 13, 2018 1.680 1.706 1.629 1.690 11,121 +0.01(+0.60%)
Apr 12, 2018 1.650 1.733 1.640 1.680 6,761 -0.02(-1.18%)
Apr 11, 2018 1.620 1.700 1.620 1.700 443 +0.05(+3.03%)
Apr 10, 2018 1.620 1.760 1.620 1.650 6,041 -0.06(-3.51%)
Apr 09, 2018 1.700 1.710 1.560 1.710 33,226 +0.00(+0.00%)
Apr 06, 2018 1.680 1.710 1.600 1.710 15,791 -0.01(-0.58%)
Apr 05, 2018 1.670 1.780 1.660 1.720 7,198 +0.03(+1.78%)
Apr 04, 2018 1.690 1.710 1.630 1.690 38,765 +0.00(+0.00%)
Apr 03, 2018 1.730 1.839 1.662 1.690 41,668 -0.03(-1.74%)
Apr 02, 2018 1.830 1.850 1.710 1.720 42,091 -0.12(-6.52%)
Mar 29, 2018 1.840 1.840 1.840 0 +0.08(+4.55%)
Mar 28, 2018 1.713 1.780 1.713 1.760 29,733 +0.09(+5.39%)
Mar 27, 2018 1.780 1.780 1.660 1.670 21,882 -0.12(-6.70%)
Mar 26, 2018 1.630 1.800 1.600 1.790 30,646 +0.21(+13.29%)
Mar 23, 2018 1.670 1.670 1.532 1.580 19,487 -0.08(-4.82%)
Mar 22, 2018 1.670 1.685 1.630 1.660 9,870 +0.01(+0.61%)
Mar 21, 2018 1.670 1.670 1.631 1.650 2,143 -0.04(-2.37%)
Mar 20, 2018 1.680 1.690 1.650 1.690 18,138 +0.01(+0.60%)
Mar 19, 2018 1.720 1.720 1.650 1.680 10,434 -0.06(-3.45%)
Mar 16, 2018 1.650 1.740 1.629 1.740 11,810 +0.10(+6.10%)
Mar 15, 2018 1.650 1.650 1.610 1.640 10,064 -0.02(-1.20%)
Mar 14, 2018 1.709 1.635 1.660 24,824 +0.03(+1.84%)
Mar 13, 2018 1.720 1.750 1.660 1.630 19,350 -0.07(-4.12%)
Mar 12, 2018 1.690 1.760 1.680 1.700 23,787 -0.02(-1.16%)
Mar 09, 2018 1.730 1.750 1.710 1.720 6,764 +0.01(+0.58%)
Mar 08, 2018 1.760 1.816 1.680 1.710 22,461 -0.04(-2.29%)
Mar 07, 2018 1.770 1.835 1.750 1.750 104,385 +0.00(+0.00%)
Mar 06, 2018 1.850 1.890 1.620 1.750 35,391 -0.09(-4.89%)
Mar 05, 2018 1.780 1.940 1.780 1.840 50,402 +0.04(+2.22%)
Mar 02, 2018 1.770 1.840 1.770 1.800 12,931 -0.02(-1.10%)
Mar 01, 2018 1.850 1.850 1.780 1.820 59,934 -0.04(-2.15%)
Feb 28, 2018 1.980 1.980 1.780 1.860 15,207 -0.02(-1.33%)
Feb 27, 2018 1.810 1.920 1.800 1.885 28,426 +0.06(+3.57%)
Feb 26, 2018 1.820 1.866 1.793 1.820 5,280 +0.01(+0.55%)
Feb 23, 2018 1.710 1.810 1.669 1.810 34,752 +0.10(+5.85%)
Feb 22, 2018 1.760 1.780 1.700 1.710 46,577 -0.04(-2.29%)
Feb 21, 2018 1.790 1.680 1.750 12,084 -0.01(-0.57%)
Feb 20, 2018 1.730 1.780 1.700 1.760 7,043 +0.03(+1.73%)
Feb 16, 2018 1.730 1.730 1.730 0 +0.01(+0.58%)
Feb 15, 2018 1.660 1.740 1.630 1.720 44,117 +0.02(+1.18%)
Feb 14, 2018 1.680 1.720 1.667 1.700 14,838 +0.02(+1.19%)
Feb 13, 2018 1.650 1.690 1.621 1.680 20,116 +0.03(+1.82%)
Feb 12, 2018 1.610 1.730 1.610 1.650 34,793 +0.00(+0.01%)
Feb 09, 2018 1.630 1.660 1.560 1.650 38,141 +0.03(+1.85%)
Feb 08, 2018 1.660 1.520 1.620 173,602 -0.04(-2.41%)
Feb 07, 2018 1.790 1.790 1.599 1.660 96,418 -0.12(-6.74%)
Feb 06, 2018 1.830 1.890 1.750 1.780 70,146 -0.02(-1.11%)
Feb 05, 2018 1.730 1.810 1.720 1.800 48,032 +0.05(+2.86%)
Feb 02, 2018 1.673 1.780 1.664 1.750 56,750 -0.04(-2.23%)
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.