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, 2020 0.9630 0.9900 0.9300 0.9301 12,600 -0.02(-2.61%)
May 28, 2020 0.9800 1.000 0.9400 0.9550 11,053 -0.01(-1.53%)
May 27, 2020 0.9935 0.9935 0.9210 0.9698 11,743 +0.02(+1.57%)
May 26, 2020 0.9300 0.9800 0.9210 0.9548 20,123 -0.01(-0.54%)
May 22, 2020 0.9780 1.000 0.9501 0.9600 17,000 +0.01(+1.53%)
May 21, 2020 0.9849 1.000 0.9450 0.9455 15,509 -0.03(-3.52%)
May 20, 2020 0.9150 1.000 0.9150 0.9800 77,012 +0.06(+6.86%)
May 19, 2020 0.9000 0.9354 0.8500 0.9171 71,984 +0.04(+4.22%)
May 18, 2020 0.9400 0.9852 0.8800 0.8800 71,249 -0.04(-4.35%)
May 15, 2020 0.9700 0.9700 0.8800 0.9200 51,100 -0.03(-3.16%)
May 14, 2020 0.8900 0.9900 0.8800 0.9500 89,319 -0.03(-3.08%)
May 13, 2020 1.050 1.050 0.9500 0.9802 83,050 -0.06(-5.75%)
May 12, 2020 1.000 1.040 0.9800 1.040 105,307 +0.09(+9.47%)
May 11, 2020 0.9616 1.034 0.9400 0.9500 16,871 -0.05(-5.00%)
May 08, 2020 0.9500 1.050 0.9399 1.000 159,600 +0.03(+3.09%)
May 07, 2020 0.9500 0.9700 0.9500 0.9700 41,483 +0.00(+0.01%)
May 06, 2020 0.9749 1.007 0.9500 0.9699 22,383 -0.04(-3.97%)
May 05, 2020 1.000 1.020 0.9500 1.010 9,683 +0.03(+2.72%)
May 04, 2020 0.9900 0.9996 0.9083 0.9833 11,108 +0.02(+1.83%)
May 01, 2020 0.9728 1.037 0.9215 0.9656 17,900 -0.00(-0.45%)
Apr 30, 2020 1.090 1.090 0.9120 0.9700 64,872 -0.12(-11.38%)
Apr 29, 2020 1.110 1.130 1.080 1.095 45,656 +0.03(+3.26%)
Apr 28, 2020 1.080 1.190 1.050 1.060 93,002 +0.00(+0.00%)
Apr 27, 2020 1.000 1.090 1.000 1.060 34,058 +0.06(+6.06%)
Apr 24, 2020 0.9900 1.010 0.9002 0.9994 77,400 +0.02(+1.55%)
Apr 23, 2020 0.8400 1.010 0.7973 0.9841 158,950 +0.03(+3.59%)
Apr 22, 2020 1.010 1.090 0.8700 0.9500 220,587 -0.00(-0.12%)
Apr 21, 2020 0.8300 1.080 0.7500 0.9511 302,615 +0.17(+21.73%)
Apr 20, 2020 0.8100 0.8900 0.7520 0.7813 39,540 -0.04(-5.30%)
Apr 17, 2020 0.8700 0.9000 0.8100 0.8250 10,100 -0.05(-6.24%)
Apr 16, 2020 0.9100 0.9140 0.8136 0.8799 29,500 +0.07(+8.63%)
Apr 15, 2020 0.7500 0.8475 0.7500 0.8100 145,275 +0.04(+5.72%)
Apr 14, 2020 0.7300 0.7900 0.7300 0.7662 77,117 -0.00(-0.51%)
Apr 13, 2020 0.7500 0.8000 0.7300 0.7701 32,320 +0.01(+0.67%)
Apr 09, 2020 0.8500 0.8500 0.7650 0.7650 18,100 -0.07(-8.93%)
Apr 08, 2020 0.8300 0.8500 0.7200 0.8400 59,569 +0.04(+5.00%)
Apr 07, 2020 0.7200 0.8000 0.7200 0.8000 37,218 +0.08(+10.80%)
Apr 06, 2020 0.8500 0.8500 0.7220 0.7220 15,480 -0.08(-9.52%)
Apr 03, 2020 0.8000 0.8103 0.6942 0.7980 8,300 -0.01(-1.30%)
Apr 02, 2020 0.8215 0.8499 0.7385 0.8085 11,426 -0.04(-4.36%)
Apr 01, 2020 0.9294 0.9300 0.8000 0.8454 8,207 -0.00(-0.54%)
Mar 31, 2020 0.7700 0.9800 0.7021 0.8500 30,023 +0.03(+3.66%)
Mar 30, 2020 0.8000 0.9754 0.8000 0.8200 117,247 -0.09(-9.57%)
Mar 27, 2020 0.8500 0.9304 0.7400 0.9068 39,800 +0.08(+9.90%)
Mar 26, 2020 0.7200 0.9700 0.7200 0.8251 15,468 +0.08(+10.01%)
Mar 25, 2020 0.6400 0.7640 0.6400 0.7500 52,384 +0.13(+20.75%)
Mar 24, 2020 0.6000 0.6900 0.6000 0.6211 70,478 +0.03(+5.25%)
Mar 23, 2020 0.6100 0.6651 0.5900 0.5901 71,427 -0.06(-9.67%)
Mar 20, 2020 0.7000 0.7136 0.6500 0.6533 30,300 -0.02(-2.54%)
Mar 19, 2020 0.6285 0.7400 0.6285 0.6703 81,401 +0.01(+1.51%)
Mar 18, 2020 0.6998 0.7444 0.5290 0.6603 92,818 -0.05(-7.00%)
Mar 17, 2020 0.7000 0.8299 0.6720 0.7100 102,635 +0.01(+1.41%)
Mar 16, 2020 0.7100 0.8377 0.7000 0.7001 66,873 -0.14(-16.43%)
Mar 13, 2020 0.9300 0.9548 0.8000 0.8377 179,000 -0.07(-7.95%)
Mar 12, 2020 1.010 1.085 0.9000 0.9100 83,960 -0.19(-17.27%)
Mar 11, 2020 1.080 1.110 1.009 1.100 64,497 -0.03(-2.65%)
Mar 10, 2020 1.135 1.150 1.100 1.130 25,323 +0.02(+1.80%)
Mar 09, 2020 1.150 1.190 1.100 1.110 43,088 -0.05(-4.31%)
Mar 06, 2020 1.320 1.320 1.150 1.160 150,800 -0.16(-12.12%)
Mar 05, 2020 1.340 1.340 1.300 1.320 28,607 -0.01(-0.75%)
Mar 04, 2020 1.320 1.340 1.300 1.330 31,606 -0.01(-0.75%)
Mar 03, 2020 1.380 1.410 1.340 1.340 46,816 -0.02(-1.47%)
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.