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, 2015 2.000 2.255 2.000 2.240 44,251 +0.10(+4.43%)
May 28, 2015 2.240 2.240 2.140 2.145 10,580 -0.10(-4.67%)
May 27, 2015 2.180 2.270 2.130 2.250 23,866 +0.06(+2.97%)
May 26, 2015 2.260 2.260 2.130 2.185 11,541 -0.04(-1.58%)
May 22, 2015 2.100 2.220 2.220 2.220 15,100 +0.16(+7.77%)
May 21, 2015 2.170 2.230 2.050 2.060 72,792 -0.15(-6.79%)
May 20, 2015 2.190 2.250 2.140 2.210 16,188 -0.01(-0.45%)
May 19, 2015 2.250 2.250 2.210 2.220 8,312 -0.07(-3.06%)
May 18, 2015 2.420 2.420 2.230 2.290 23,127 -0.10(-4.18%)
May 15, 2015 2.180 2.529 2.150 2.390 60,709 +0.21(+9.63%)
May 14, 2015 2.130 2.250 2.130 2.180 20,457 +0.02(+0.93%)
May 13, 2015 2.230 2.260 2.140 2.160 19,364 -0.09(-4.00%)
May 12, 2015 2.181 2.270 2.180 2.250 9,105 +0.09(+4.17%)
May 11, 2015 2.150 2.200 2.080 2.160 17,606 -0.06(-2.70%)
May 08, 2015 2.200 2.310 2.161 2.220 30,987 -0.07(-3.06%)
May 07, 2015 2.257 2.320 2.120 2.290 40,682 +0.04(+1.78%)
May 06, 2015 2.310 2.310 2.170 2.250 20,227 -0.08(-3.43%)
May 05, 2015 2.266 2.330 2.145 2.330 45,840 +0.00(+0.00%)
May 04, 2015 2.280 2.340 2.200 2.330 49,051 +0.10(+4.48%)
May 01, 2015 2.280 2.350 2.180 2.230 27,795 -0.03(-1.33%)
Apr 30, 2015 2.230 2.320 2.080 2.260 101,100 +0.05(+2.26%)
Apr 29, 2015 2.220 2.263 2.110 2.210 101,447 -0.06(-2.64%)
Apr 28, 2015 2.260 2.288 2.210 2.270 74,938 -0.04(-1.94%)
Apr 27, 2015 2.380 2.380 2.260 2.315 30,570 -0.08(-3.54%)
Apr 24, 2015 2.430 2.470 2.370 2.400 122,846 +0.03(+1.27%)
Apr 23, 2015 2.370 2.460 2.300 2.370 70,116 +0.00(+0.00%)
Apr 22, 2015 2.480 2.520 2.350 2.370 92,936 -0.02(-0.84%)
Apr 21, 2015 2.510 2.548 2.300 2.390 192,576 -0.03(-1.24%)
Apr 20, 2015 2.556 2.620 2.410 2.420 92,256 -0.20(-7.63%)
Apr 17, 2015 2.500 2.650 2.500 2.620 80,924 -0.19(-6.76%)
Apr 16, 2015 2.750 2.993 2.680 2.810 168,210 +0.01(+0.36%)
Apr 15, 2015 2.910 2.910 2.680 2.800 186,540 -0.01(-0.36%)
Apr 14, 2015 3.150 3.150 2.770 2.810 121,779 -0.37(-11.64%)
Apr 13, 2015 3.200 3.280 3.020 3.180 35,064 -0.07(-2.15%)
Apr 10, 2015 3.250 3.320 3.150 3.250 42,560 +0.06(+1.88%)
Apr 09, 2015 3.300 3.340 3.110 3.190 32,669 -0.16(-4.78%)
Apr 08, 2015 3.340 3.400 3.210 3.350 34,167 +0.00(+0.00%)
Apr 07, 2015 3.360 3.549 3.130 3.350 82,250 -0.05(-1.47%)
Apr 06, 2015 3.450 3.460 3.350 3.400 30,640 -0.05(-1.45%)
Apr 02, 2015 3.360 3.450 3.450 3.450 18,200 -0.07(-2.13%)
Apr 01, 2015 3.470 3.640 3.460 3.525 18,973 -0.02(-0.70%)
Mar 31, 2015 3.340 3.690 3.340 3.550 15,382 -0.07(-1.93%)
Mar 30, 2015 3.540 3.670 3.499 3.620 15,175 +0.23(+6.78%)
Mar 27, 2015 3.560 3.580 3.320 3.390 52,764 -0.19(-5.31%)
Mar 26, 2015 3.560 3.650 3.560 3.580 37,674 -0.11(-2.98%)
Mar 25, 2015 3.680 3.840 3.581 3.690 36,991 -0.20(-5.14%)
Mar 24, 2015 3.830 3.900 3.830 3.890 1,696 +0.20(+5.42%)
Mar 23, 2015 3.840 3.940 3.690 3.690 13,159 -0.13(-3.40%)
Mar 20, 2015 4.010 4.010 3.820 3.820 14,325 -0.19(-4.74%)
Mar 19, 2015 4.040 4.130 3.990 4.010 8,225 -0.07(-1.72%)
Mar 18, 2015 3.960 4.110 3.960 4.080 6,775 +0.07(+1.75%)
Mar 17, 2015 4.010 4.160 3.910 4.010 18,461 -0.10(-2.43%)
Mar 16, 2015 4.100 4.170 4.010 4.110 19,936 -0.11(-2.61%)
Mar 13, 2015 4.210 4.250 4.130 4.220 3,030 +0.03(+0.72%)
Mar 12, 2015 4.181 4.240 4.150 4.190 9,209 -0.01(-0.24%)
Mar 11, 2015 4.240 4.250 4.100 4.200 18,728 -0.02(-0.47%)
Mar 10, 2015 4.220 4.240 4.150 4.220 26,587 +0.02(+0.48%)
Mar 09, 2015 4.150 4.210 4.150 4.200 11,601 +0.04(+0.96%)
Mar 06, 2015 4.100 4.180 4.100 4.160 6,295 +0.02(+0.48%)
Mar 05, 2015 4.170 4.200 4.111 4.140 1,469 +0.01(+0.24%)
Mar 04, 2015 4.110 4.190 4.100 4.130 8,816 +0.01(+0.24%)
Mar 03, 2015 4.159 4.170 4.100 4.120 6,037 -0.05(-1.20%)
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.