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, 2017 1.200 1.220 1.180 1.180 6,640 -0.01(-0.84%)
May 30, 2017 1.190 1.210 1.190 1.190 5,925 -0.02(-1.65%)
May 26, 2017 1.200 1.210 1.180 1.210 4,511 +0.02(+1.68%)
May 25, 2017 1.220 1.220 1.190 1.190 42,952 -0.01(-0.83%)
May 24, 2017 1.150 1.220 1.150 1.200 228,543 +0.01(+0.84%)
May 23, 2017 1.180 1.250 1.180 1.190 243,899 +0.00(+0.00%)
May 22, 2017 1.250 1.250 1.180 1.190 17,107 -0.07(-5.56%)
May 19, 2017 1.220 1.260 1.200 1.260 6,569 +0.04(+3.28%)
May 18, 2017 1.202 1.260 1.180 1.220 25,670 +0.04(+3.39%)
May 17, 2017 1.240 1.240 1.180 1.180 42,882 -0.08(-6.35%)
May 16, 2017 1.296 1.296 1.210 1.260 39,253 -0.06(-4.55%)
May 15, 2017 1.220 1.320 1.200 1.320 66,911 +0.08(+6.45%)
May 12, 2017 1.290 1.300 1.210 1.240 88,509 -0.06(-4.62%)
May 11, 2017 1.290 1.300 1.290 1.300 59,247 -0.01(-0.76%)
May 10, 2017 1.280 1.310 1.280 1.310 42,484 +0.01(+0.77%)
May 09, 2017 1.360 1.373 1.250 1.300 59,458 -0.09(-6.47%)
May 08, 2017 1.450 1.473 1.380 1.390 286,841 -0.06(-4.14%)
May 05, 2017 1.470 1.470 1.420 1.450 36,991 +0.01(+0.69%)
May 04, 2017 1.430 1.460 1.430 1.440 13,539 +0.01(+0.54%)
May 03, 2017 1.410 1.440 1.400 1.432 25,107 -0.02(-1.23%)
May 02, 2017 1.450 1.490 1.380 1.450 39,236 +0.00(+0.00%)
May 01, 2017 1.430 1.600 1.390 1.450 174,008 +0.03(+2.11%)
Apr 28, 2017 1.400 1.428 1.400 1.420 6,897 +0.01(+0.71%)
Apr 27, 2017 1.440 1.440 1.382 1.410 102,084 +0.01(+0.71%)
Apr 26, 2017 1.410 1.460 1.400 1.400 132,385 -0.03(-2.10%)
Apr 25, 2017 1.450 1.420 1.430 16,416 +0.01(+0.70%)
Apr 24, 2017 1.420 1.450 1.401 1.420 23,459 +0.00(+0.00%)
Apr 21, 2017 1.400 1.434 1.380 1.420 33,451 +0.00(+0.00%)
Apr 20, 2017 1.450 1.450 1.380 1.420 44,378 -0.06(-4.05%)
Apr 19, 2017 1.450 1.599 1.400 1.480 100,930 +0.05(+3.50%)
Apr 18, 2017 1.450 1.480 1.390 1.430 156,668 +0.00(+0.00%)
Apr 17, 2017 1.250 1.520 1.250 1.430 239,313 +0.12(+9.29%)
Apr 13, 2017 1.170 1.360 1.170 1.308 821,719 +0.16(+14.20%)
Apr 12, 2017 1.090 1.180 1.000 1.146 544,176 +0.09(+8.08%)
Apr 11, 2017 1.180 1.180 1.000 1.060 166,600 +0.03(+3.17%)
Apr 10, 2017 1.015 1.081 0.9857 1.027 92,187 +0.05(+5.35%)
Apr 07, 2017 0.9800 1.000 0.9752 0.9752 10,781 -0.02(-2.14%)
Apr 06, 2017 1.000 1.000 0.9800 0.9965 36,242 -0.01(-1.34%)
Apr 05, 2017 1.050 1.070 1.000 1.010 25,926 -0.03(-2.88%)
Apr 04, 2017 1.080 1.099 1.010 1.040 32,129 -0.02(-1.89%)
Apr 03, 2017 1.050 1.077 1.030 1.060 35,948 +0.04(+3.92%)
Mar 31, 2017 1.050 1.070 1.010 1.020 13,699 -0.04(-3.37%)
Mar 30, 2017 1.060 1.070 1.040 1.056 32,180 -0.03(-2.95%)
Mar 29, 2017 1.070 1.098 1.015 1.088 16,705 +0.02(+1.65%)
Mar 28, 2017 1.050 1.226 1.010 1.070 98,491 +0.11(+11.46%)
Mar 27, 2017 0.9400 0.9685 0.9400 0.9600 2,757 -0.01(-1.03%)
Mar 24, 2017 0.9000 1.003 0.9000 0.9700 32,749 +0.04(+4.30%)
Mar 23, 2017 1.030 1.048 0.8510 0.9300 26,312 -0.07(-7.00%)
Mar 22, 2017 0.9933 1.000 0.9400 1.000 45,570 -0.02(-1.78%)
Mar 21, 2017 1.020 1.040 0.9414 1.018 7,219 -0.02(-2.11%)
Mar 20, 2017 1.030 1.070 0.9975 1.040 10,124 +0.01(+0.97%)
Mar 17, 2017 1.020 1.030 0.9900 1.030 42,637 +0.01(+0.98%)
Mar 16, 2017 1.020 1.050 0.9249 1.020 100,478 +0.01(+0.99%)
Mar 15, 2017 1.060 1.080 1.010 1.010 76,434 -0.06(-5.61%)
Mar 14, 2017 1.110 1.150 1.040 1.070 55,129 -0.04(-3.60%)
Mar 13, 2017 1.120 1.160 1.110 1.110 19,673 -0.04(-3.48%)
Mar 10, 2017 1.200 1.220 1.111 1.150 38,308 -0.05(-4.17%)
Mar 09, 2017 1.180 1.230 1.150 1.200 34,287 +0.01(+0.84%)
Mar 08, 2017 1.169 1.190 1.140 1.190 60,483 +0.05(+4.39%)
Mar 07, 2017 1.156 1.163 1.100 1.140 43,459 +0.04(+3.64%)
Mar 06, 2017 1.110 1.190 1.100 1.100 74,582 -0.03(-2.65%)
Mar 03, 2017 1.200 1.250 1.130 1.130 71,327 -0.05(-4.24%)
Mar 02, 2017 1.170 1.180 1.110 1.180 29,108 +0.00(+0.00%)
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.