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, 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%)
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.