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 )

0.3370 -0.0070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 29, 2009 2.800 3.440 2.800 3.200 73,837 +0.51(+18.96%)
May 28, 2009 2.600 2.700 2.457 2.690 21,735 +0.10(+3.86%)
May 27, 2009 2.550 2.600 2.500 2.590 13,448 +0.10(+3.82%)
May 26, 2009 2.410 2.500 2.410 2.495 6,138 +0.01(+0.59%)
May 22, 2009 2.450 2.490 2.440 2.480 10,526 +0.04(+1.75%)
May 21, 2009 2.410 2.440 2.320 2.437 9,195 +0.09(+3.71%)
May 20, 2009 2.300 2.420 2.300 2.350 26,713 +0.06(+2.62%)
May 19, 2009 2.340 2.350 2.243 2.290 12,468 -0.01(-0.43%)
May 18, 2009 2.220 2.300 2.220 2.300 4,435 +0.18(+8.49%)
May 15, 2009 2.230 2.250 2.120 2.120 2,900 -0.09(-4.07%)
May 14, 2009 2.220 2.230 2.113 2.210 6,170 -0.01(-0.45%)
May 13, 2009 2.250 2.250 1.990 2.220 13,749 -0.01(-0.45%)
May 12, 2009 2.300 2.300 2.130 2.230 5,625 +0.11(+5.19%)
May 11, 2009 2.300 2.300 2.096 2.120 3,433 -0.18(-7.83%)
May 08, 2009 2.340 2.350 2.236 2.300 4,616 +0.04(+1.77%)
May 07, 2009 2.300 2.300 2.100 2.260 14,326 +0.00(+0.00%)
May 06, 2009 2.190 2.260 2.190 2.260 8,146 +0.07(+3.20%)
May 05, 2009 2.096 2.260 2.060 2.190 4,427 -0.01(-0.45%)
May 04, 2009 2.030 2.250 1.980 2.200 11,065 +0.12(+5.76%)
May 01, 2009 2.250 2.250 2.000 2.080 9,762 -0.13(-5.88%)
Apr 30, 2009 2.280 2.300 2.000 2.210 13,306 +0.01(+0.45%)
Apr 29, 2009 2.190 2.240 2.140 2.200 33,822 +0.06(+2.80%)
Apr 28, 2009 2.060 2.190 1.962 2.140 19,908 +0.15(+7.54%)
Apr 27, 2009 2.010 2.020 1.970 1.990 6,170 +0.05(+2.57%)
Apr 24, 2009 1.960 1.990 1.940 1.940 7,680 +0.06(+3.20%)
Apr 23, 2009 1.990 1.990 1.686 1.880 16,301 -0.20(-9.62%)
Apr 22, 2009 1.970 2.150 1.970 2.080 22,779 +0.10(+5.05%)
Apr 21, 2009 1.980 2.000 1.760 1.980 18,425 +0.12(+6.45%)
Apr 20, 2009 2.170 2.170 1.850 1.860 27,867 +0.26(+16.25%)
Apr 17, 2009 1.500 1.600 1.500 1.600 14,256 +0.13(+8.58%)
Apr 16, 2009 1.420 1.520 1.420 1.474 11,420 +0.05(+3.77%)
Apr 15, 2009 1.410 1.420 1.350 1.420 3,350 +0.03(+2.16%)
Apr 14, 2009 1.380 1.410 1.251 1.390 9,500 -0.03(-2.11%)
Apr 13, 2009 1.490 1.500 1.420 1.420 7,619 +0.02(+1.43%)
Apr 09, 2009 1.450 1.520 1.400 1.400 16,800 -0.12(-7.89%)
Apr 08, 2009 1.387 1.550 1.370 1.520 1,500 -0.03(-1.94%)
Apr 07, 2009 1.590 1.590 1.340 1.550 5,212 -0.02(-1.27%)
Apr 06, 2009 1.600 1.600 1.550 1.570 4,700 +0.09(+6.08%)
Apr 03, 2009 1.530 1.534 1.400 1.480 52,740 -0.02(-1.33%)
Apr 02, 2009 1.530 1.530 1.460 1.500 2,000 +0.01(+0.67%)
Apr 01, 2009 1.430 1.490 1.430 1.490 2,000 +0.06(+4.20%)
Mar 31, 2009 1.440 1.470 1.420 1.430 1,595 +0.02(+1.42%)
Mar 30, 2009 1.360 1.410 1.360 1.410 700 -0.05(-3.42%)
Mar 26, 2009 1.420 1.500 1.300 1.460 3,600 -0.04(-2.67%)
Mar 25, 2009 1.295 1.500 1.290 1.500 3,300 -0.01(-0.66%)
Mar 24, 2009 1.400 1.530 1.400 1.510 3,559 +0.08(+5.59%)
Mar 23, 2009 1.450 1.480 1.280 1.430 2,400 +0.00(+0.00%)
Mar 20, 2009 1.350 1.450 1.270 1.430 3,314 +0.00(+0.00%)
Mar 19, 2009 1.440 1.450 1.260 1.430 2,501 -0.01(-0.69%)
Mar 18, 2009 1.440 1.490 1.440 1.440 1,400 +0.00(+0.00%)
Mar 17, 2009 1.290 1.490 1.290 1.440 1,790 +0.14(+10.77%)
Mar 16, 2009 1.380 1.380 1.150 1.300 5,800 -0.08(-5.80%)
Mar 13, 2009 1.200 1.380 1.200 1.380 3,234 -0.02(-1.43%)
Mar 12, 2009 1.400 1.430 1.225 1.400 1,400 -0.06(-4.11%)
Mar 11, 2009 1.308 1.528 1.290 1.460 1,200 -0.04(-2.67%)
Mar 10, 2009 1.500 1.520 1.250 1.500 7,800 +0.06(+4.17%)
Mar 09, 2009 1.440 1.440 1.300 1.440 2,200 -0.07(-4.64%)
Mar 06, 2009 1.510 1.510 1.250 1.510 2,900 +0.01(+0.67%)
Mar 05, 2009 1.530 1.530 1.250 1.500 5,623 -0.03(-1.96%)
Mar 04, 2009 1.400 1.530 1.400 1.530 2,000 +0.15(+10.86%)
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.