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 31, 2016 1.280 1.280 1.170 1.210 34,089 -0.04(-3.20%)
May 27, 2016 1.230 1.250 1.250 1.250 24,700 +0.02(+1.63%)
May 26, 2016 1.230 1.240 1.195 1.230 41,755 -0.01(-0.81%)
May 25, 2016 1.250 1.250 1.190 1.240 48,003 +0.01(+0.81%)
May 24, 2016 1.235 1.240 1.200 1.230 42,995 +0.04(+3.36%)
May 23, 2016 1.140 1.250 1.120 1.190 115,631 +0.07(+6.25%)
May 20, 2016 1.190 1.190 1.100 1.120 26,563 -0.05(-4.27%)
May 19, 2016 1.190 1.210 1.125 1.170 44,385 -0.08(-6.40%)
May 18, 2016 1.220 1.250 1.150 1.250 23,311 +0.02(+1.63%)
May 17, 2016 1.310 1.310 1.220 1.230 4,757 -0.12(-8.89%)
May 16, 2016 1.155 1.350 1.140 1.350 26,429 +0.11(+8.87%)
May 13, 2016 1.260 1.266 1.180 1.240 6,979 +0.04(+3.33%)
May 12, 2016 1.200 1.280 1.181 1.200 10,649 +0.02(+1.69%)
May 11, 2016 1.240 1.270 1.180 1.180 50,063 -0.09(-7.08%)
May 10, 2016 1.260 1.280 1.230 1.270 8,100 +0.04(+3.24%)
May 09, 2016 1.280 1.340 1.230 1.230 8,347 -0.06(-4.65%)
May 06, 2016 1.290 1.300 1.230 1.290 15,953 -0.02(-1.53%)
May 05, 2016 1.320 1.320 1.230 1.310 78,508 -0.01(-0.76%)
May 04, 2016 1.300 1.370 1.250 1.320 6,263 -0.01(-0.75%)
May 03, 2016 1.370 1.410 1.270 1.330 33,507 -0.04(-2.92%)
May 02, 2016 1.470 1.470 1.330 1.370 31,977 -0.10(-6.80%)
Apr 29, 2016 1.360 1.470 1.268 1.470 59,692 +0.14(+10.53%)
Apr 28, 2016 1.320 1.390 1.260 1.330 51,614 +0.02(+1.53%)
Apr 27, 2016 1.240 1.320 1.220 1.310 51,821 +0.07(+5.65%)
Apr 26, 2016 1.230 1.280 1.220 1.240 21,282 -0.01(-0.80%)
Apr 25, 2016 1.180 1.250 1.180 1.250 30,346 +0.05(+4.17%)
Apr 22, 2016 1.290 1.290 1.150 1.200 784,256 -0.10(-7.69%)
Apr 21, 2016 1.450 1.450 1.200 1.300 413,391 -0.21(-13.91%)
Apr 20, 2016 1.490 1.560 1.452 1.510 19,856 +0.02(+1.34%)
Apr 19, 2016 1.480 1.490 1.470 1.490 7,205 +0.03(+2.05%)
Apr 18, 2016 1.440 1.510 1.440 1.460 5,390 +0.04(+2.82%)
Apr 15, 2016 1.470 1.510 1.420 1.420 41,447 -0.03(-2.07%)
Apr 14, 2016 1.400 1.520 1.400 1.450 32,866 +0.02(+1.40%)
Apr 13, 2016 1.460 1.500 1.420 1.430 20,084 +0.03(+2.14%)
Apr 12, 2016 1.530 1.550 1.400 1.400 38,342 -0.12(-7.89%)
Apr 11, 2016 1.440 1.520 1.400 1.520 18,256 +0.09(+6.29%)
Apr 08, 2016 1.500 1.510 1.400 1.430 21,959 -0.03(-2.05%)
Apr 07, 2016 1.420 1.470 1.420 1.460 899 +0.05(+3.55%)
Apr 06, 2016 1.440 1.469 1.400 1.410 22,342 -0.03(-2.08%)
Apr 05, 2016 1.450 1.470 1.420 1.440 4,991 -0.02(-1.36%)
Apr 04, 2016 1.440 1.500 1.440 1.460 11,036 +0.03(+2.09%)
Apr 01, 2016 1.420 1.490 1.420 1.430 9,937 +0.02(+1.42%)
Mar 31, 2016 1.490 1.580 1.410 1.410 28,792 -0.12(-7.84%)
Mar 30, 2016 1.480 1.580 1.459 1.530 58,196 +0.07(+4.79%)
Mar 29, 2016 1.500 1.630 1.450 1.460 49,658 -0.11(-7.01%)
Mar 28, 2016 1.430 1.570 1.350 1.570 73,205 +0.15(+10.56%)
Mar 24, 2016 1.410 1.420 1.420 1.420 10,600 +0.00(+0.00%)
Mar 23, 2016 1.450 1.512 1.410 1.420 4,819 -0.04(-2.74%)
Mar 22, 2016 1.410 1.540 1.410 1.460 9,501 -0.03(-2.01%)
Mar 21, 2016 1.400 1.560 1.400 1.490 14,696 +0.10(+7.19%)
Mar 18, 2016 1.430 1.540 1.390 1.390 16,816 -0.07(-4.79%)
Mar 17, 2016 1.540 1.720 1.440 1.460 44,496 -0.07(-4.58%)
Mar 16, 2016 1.550 1.755 1.500 1.530 21,772 +0.03(+1.93%)
Mar 15, 2016 1.510 1.550 1.490 1.501 3,716 -0.08(-4.99%)
Mar 14, 2016 1.520 1.590 1.510 1.580 7,412 +0.06(+3.94%)
Mar 11, 2016 1.500 1.540 1.500 1.520 40,087 +0.02(+1.20%)
Mar 10, 2016 1.437 1.520 1.437 1.502 37,707 +0.03(+2.18%)
Mar 09, 2016 1.475 1.490 1.450 1.470 16,549 +0.01(+0.68%)
Mar 08, 2016 1.470 1.490 1.400 1.460 12,945 +0.02(+1.39%)
Mar 07, 2016 1.330 1.510 1.330 1.440 19,179 +0.14(+10.77%)
Mar 04, 2016 1.390 1.460 1.300 1.300 27,483 -0.10(-7.14%)
Mar 03, 2016 1.440 1.560 1.390 1.400 66,217 -0.05(-3.13%)
Mar 02, 2016 1.460 1.490 1.400 1.445 39,342 +0.02(+1.06%)
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.