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 28, 2023 1.780 1.780 1.760 1.760 3,037 -0.01(-0.56%)
Apr 27, 2023 1.820 1.820 1.760 1.770 44,161 -0.02(-1.12%)
Apr 26, 2023 1.770 1.850 1.770 1.790 60,330 +0.01(+0.56%)
Apr 25, 2023 1.780 1.780 1.750 1.780 36,384 +0.01(+0.56%)
Apr 24, 2023 1.750 1.780 1.750 1.770 9,359 +0.00(+0.00%)
Apr 21, 2023 1.750 1.770 1.730 1.770 20,903 +0.02(+1.14%)
Apr 20, 2023 1.750 1.770 1.740 1.750 4,879 +0.00(+0.00%)
Apr 19, 2023 1.740 1.770 1.730 1.750 19,650 -0.02(-1.13%)
Apr 18, 2023 1.820 1.840 1.720 1.770 28,818 -0.05(-2.75%)
Apr 17, 2023 1.810 1.850 1.800 1.820 11,094 -0.01(-0.55%)
Apr 14, 2023 1.890 1.900 1.820 1.830 33,395 -0.05(-2.66%)
Apr 13, 2023 1.780 1.880 1.780 1.880 118,207 +0.12(+6.82%)
Apr 12, 2023 1.780 1.790 1.760 1.760 17,591 +0.00(+0.00%)
Apr 11, 2023 1.800 1.810 1.750 1.760 38,734 +0.00(+0.00%)
Apr 10, 2023 1.720 1.780 1.720 1.760 59,015 +0.02(+1.15%)
Apr 06, 2023 1.670 1.750 1.670 1.740 17,613 +0.04(+2.35%)
Apr 05, 2023 1.750 1.750 1.690 1.700 17,809 -0.03(-1.73%)
Apr 04, 2023 1.800 1.800 1.700 1.730 46,527 -0.02(-1.14%)
Apr 03, 2023 1.780 1.800 1.700 1.750 69,715 -0.05(-2.78%)
Mar 31, 2023 1.810 1.820 1.750 1.800 34,841 +0.00(+0.00%)
Mar 30, 2023 1.780 1.850 1.770 1.800 55,145 +0.02(+1.12%)
Mar 29, 2023 1.770 1.800 1.770 1.780 12,193 +0.00(+0.00%)
Mar 28, 2023 1.720 1.790 1.670 1.780 430,654 +0.07(+4.09%)
Mar 27, 2023 1.700 1.720 1.680 1.710 15,383 +0.01(+0.59%)
Mar 24, 2023 1.700 1.720 1.660 1.700 41,680 +0.01(+0.59%)
Mar 23, 2023 1.680 1.720 1.660 1.690 66,943 +0.02(+1.20%)
Mar 22, 2023 1.650 1.720 1.650 1.670 15,048 -0.01(-0.60%)
Mar 21, 2023 1.680 1.720 1.670 1.680 62,505 -0.01(-0.59%)
Mar 20, 2023 1.660 1.740 1.660 1.690 98,891 +0.01(+0.60%)
Mar 17, 2023 1.830 1.840 1.650 1.680 155,866 -0.14(-7.69%)
Mar 16, 2023 1.770 1.870 1.770 1.820 88,467 +0.04(+2.25%)
Mar 15, 2023 1.840 1.880 1.780 1.780 32,702 -0.07(-3.78%)
Mar 14, 2023 1.890 1.900 1.850 1.850 39,409 +0.00(+0.00%)
Mar 13, 2023 1.860 1.890 1.850 1.850 26,294 -0.03(-1.60%)
Mar 10, 2023 1.930 1.950 1.860 1.880 62,471 -0.05(-2.59%)
Mar 09, 2023 2.020 2.060 1.930 1.930 41,537 -0.11(-5.39%)
Mar 08, 2023 1.998 2.070 1.998 2.040 37,604 +0.09(+4.62%)
Mar 07, 2023 1.900 2.080 1.900 1.950 55,190 +0.03(+1.56%)
Mar 06, 2023 1.840 1.977 1.840 1.920 97,891 +0.07(+3.78%)
Mar 03, 2023 1.860 1.910 1.850 1.850 40,585 +0.00(+0.00%)
Mar 02, 2023 1.820 1.909 1.820 1.850 20,388 +0.00(+0.00%)
Mar 01, 2023 1.900 1.940 1.820 1.850 74,567 -0.04(-2.12%)
Feb 28, 2023 1.910 1.970 1.890 1.890 16,445 -0.04(-2.07%)
Feb 27, 2023 1.970 1.990 1.890 1.930 40,550 -0.05(-2.53%)
Feb 24, 2023 1.990 1.990 1.977 1.980 18,349 -0.03(-1.49%)
Feb 23, 2023 1.980 2.010 1.980 2.010 28,032 -0.03(-1.47%)
Feb 22, 2023 2.050 2.090 2.010 2.040 22,612 -0.03(-1.45%)
Feb 21, 2023 2.090 2.120 2.070 2.070 9,966 -0.05(-2.36%)
Feb 17, 2023 2.160 2.181 2.110 2.120 17,045 -0.07(-3.20%)
Feb 16, 2023 2.240 2.240 2.150 2.190 35,499 -0.07(-3.10%)
Feb 15, 2023 2.210 2.260 2.210 2.260 85,489 +0.03(+1.35%)
Feb 14, 2023 2.240 2.240 2.170 2.230 27,896 +0.06(+2.76%)
Feb 13, 2023 2.070 2.230 2.060 2.170 46,146 +0.09(+4.33%)
Feb 10, 2023 2.100 2.120 2.062 2.080 11,394 -0.03(-1.42%)
Feb 09, 2023 2.140 2.140 2.070 2.110 17,062 -0.04(-1.86%)
Feb 08, 2023 2.180 2.220 2.130 2.150 25,496 -0.04(-1.83%)
Feb 07, 2023 2.240 2.240 2.150 2.190 52,211 -0.06(-2.67%)
Feb 06, 2023 2.270 2.290 2.210 2.250 64,015 +0.01(+0.45%)
Feb 03, 2023 2.250 2.350 2.220 2.240 103,691 +0.04(+1.82%)
Feb 02, 2023 2.140 2.210 2.130 2.200 42,392 +0.05(+2.33%)
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.