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 (%)
Jun 28, 2013 6.300 6.620 6.200 6.570 156,782 +0.27(+4.29%)
Jun 27, 2013 6.100 6.420 6.070 6.300 0 +0.25(+4.13%)
Jun 26, 2013 5.980 6.120 5.890 6.050 0 +0.05(+0.83%)
Jun 25, 2013 6.070 6.080 5.820 6.000 0 +0.00(+0.00%)
Jun 24, 2013 6.020 6.020 5.900 6.000 0 -0.05(-0.83%)
Jun 21, 2013 6.000 6.100 5.950 6.050 44,238 +0.03(+0.50%)
Jun 20, 2013 6.020 6.030 5.920 6.020 0 -0.01(-0.17%)
Jun 19, 2013 6.050 6.110 6.000 6.030 0 -0.02(-0.33%)
Jun 18, 2013 6.100 6.160 6.000 6.050 0 -0.10(-1.63%)
Jun 17, 2013 5.880 6.160 5.790 6.150 0 +0.07(+1.15%)
Jun 14, 2013 6.150 6.210 6.030 6.080 0 -0.12(-1.94%)
Jun 13, 2013 6.270 6.270 6.030 6.200 97,923 -0.03(-0.48%)
Jun 12, 2013 6.430 6.430 6.110 6.230 88,709 -0.13(-2.04%)
Jun 11, 2013 6.520 6.690 6.260 6.360 32,950 -0.22(-3.34%)
Jun 10, 2013 6.700 6.780 6.550 6.580 0 -0.07(-1.05%)
Jun 07, 2013 6.880 6.910 6.650 6.650 0 -0.29(-4.18%)
Jun 06, 2013 6.980 7.060 6.860 6.940 0 +0.00(+0.00%)
Jun 05, 2013 6.720 7.040 6.720 6.940 0 -0.09(-1.28%)
Jun 04, 2013 6.830 7.160 6.710 7.030 0 +0.17(+2.48%)
Jun 03, 2013 6.700 6.900 6.600 6.860 249,923 +0.11(+1.63%)
May 31, 2013 6.640 6.750 6.520 6.750 92,548 +0.26(+4.01%)
May 30, 2013 6.330 6.690 6.325 6.490 0 +0.20(+3.18%)
May 29, 2013 6.700 6.700 6.250 6.290 57,065 -0.33(-4.98%)
May 28, 2013 6.628 6.628 6.510 6.620 9,976 +0.12(+1.85%)
May 24, 2013 6.700 6.700 6.401 6.500 0 -0.25(-3.70%)
May 23, 2013 6.590 6.770 6.510 6.750 0 +0.10(+1.50%)
May 22, 2013 6.650 6.760 6.510 6.650 0 -0.03(-0.45%)
May 21, 2013 6.320 6.770 6.230 6.680 0 +0.40(+6.37%)
May 20, 2013 6.215 6.330 6.110 6.280 0 +0.05(+0.80%)
May 17, 2013 6.250 6.390 6.190 6.230 0 -0.06(-0.95%)
May 16, 2013 6.300 6.358 6.200 6.290 54,776 +0.01(+0.16%)
May 15, 2013 6.200 6.300 6.170 6.280 0 -0.02(-0.32%)
May 13, 2013 6.210 6.320 6.151 6.300 0 +0.15(+2.44%)
May 10, 2013 6.260 6.260 6.130 6.150 0 -0.11(-1.76%)
May 09, 2013 6.160 6.300 6.160 6.260 0 -0.02(-0.32%)
May 08, 2013 6.230 6.300 6.210 6.280 0 +0.01(+0.16%)
May 07, 2013 6.300 6.300 6.212 6.270 0 -0.05(-0.79%)
May 06, 2013 6.300 6.400 6.070 6.320 0 -0.02(-0.32%)
May 03, 2013 6.460 6.420 6.340 6.340 0 -0.06(-0.94%)
May 02, 2013 6.330 6.500 6.250 6.400 0 +0.11(+1.75%)
May 01, 2013 6.250 6.360 6.180 6.290 0 +0.03(+0.48%)
Apr 30, 2013 6.250 6.300 6.190 6.260 0 -0.04(-0.63%)
Apr 29, 2013 6.250 6.400 6.040 6.300 57,833 +0.18(+2.94%)
Apr 26, 2013 6.410 6.490 6.060 6.120 105,737 -0.37(-5.70%)
Apr 25, 2013 6.680 6.890 6.400 6.490 72,498 -0.21(-3.13%)
Apr 24, 2013 6.820 6.953 6.600 6.700 0 -0.24(-3.46%)
Apr 23, 2013 6.900 6.959 6.650 6.940 47,760 +0.04(+0.58%)
Apr 22, 2013 6.910 6.990 6.790 6.900 20,920 -0.02(-0.29%)
Apr 19, 2013 6.530 7.040 6.500 6.920 46,190 +0.30(+4.53%)
Apr 18, 2013 6.750 6.760 6.500 6.620 20,518 -0.12(-1.78%)
Apr 17, 2013 6.750 6.830 6.670 6.740 5,504 +0.01(+0.15%)
Apr 16, 2013 6.990 7.000 6.700 6.730 16,738 -0.15(-2.18%)
Apr 15, 2013 6.870 7.030 6.510 6.880 68,361 -0.02(-0.29%)
Apr 12, 2013 7.049 7.120 6.900 6.900 71,300 -0.24(-3.36%)
Apr 11, 2013 7.150 7.150 7.000 7.140 53,497 +0.02(+0.28%)
Apr 10, 2013 7.000 7.150 6.620 7.120 63,929 +0.08(+1.14%)
Apr 09, 2013 7.130 7.330 7.000 7.040 56,576 -0.10(-1.40%)
Apr 08, 2013 7.010 7.190 7.010 7.140 90,996 +0.02(+0.28%)
Apr 05, 2013 7.150 7.150 7.050 7.120 34,020 -0.03(-0.42%)
Apr 04, 2013 7.080 7.150 6.900 7.150 44,597 +0.12(+1.71%)
Apr 03, 2013 7.210 7.220 6.955 7.030 157,290 -0.12(-1.68%)
Apr 02, 2013 6.630 7.420 6.630 7.150 175,570 +0.50(+7.52%)
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.