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 30, 2014 4.640 4.850 4.640 4.800 10,574 +0.09(+1.91%)
Jun 27, 2014 4.660 4.790 4.540 4.710 15,218 +0.09(+1.95%)
Jun 26, 2014 4.472 4.750 4.472 4.620 15,461 +0.17(+3.82%)
Jun 25, 2014 4.550 4.590 4.450 4.450 6,963 -0.08(-1.77%)
Jun 24, 2014 4.520 4.730 4.450 4.530 44,454 +0.04(+0.89%)
Jun 23, 2014 4.480 4.610 4.450 4.490 18,186 +0.00(+0.00%)
Jun 20, 2014 4.676 4.676 4.469 4.490 35,424 -0.06(-1.32%)
Jun 19, 2014 4.550 4.650 4.510 4.550 56,280 +0.13(+2.94%)
Jun 18, 2014 4.660 4.870 4.410 4.420 91,291 -0.30(-6.36%)
Jun 17, 2014 4.880 5.000 4.650 4.720 58,595 -0.13(-2.68%)
Jun 16, 2014 4.910 4.930 4.840 4.850 18,373 -0.06(-1.22%)
Jun 13, 2014 4.990 5.000 4.900 4.910 9,576 -0.06(-1.21%)
Jun 12, 2014 4.930 5.000 4.830 4.970 29,732 +0.05(+1.02%)
Jun 11, 2014 4.670 5.000 4.650 4.920 31,727 +0.17(+3.58%)
Jun 10, 2014 4.620 4.800 4.360 4.750 27,689 -0.01(-0.21%)
Jun 06, 2014 4.750 5.000 4.750 4.760 23,865 -0.04(-0.83%)
Jun 05, 2014 4.709 5.000 4.170 4.800 63,198 +0.17(+3.67%)
Jun 04, 2014 4.520 4.780 4.320 4.630 28,191 +0.13(+2.89%)
Jun 03, 2014 4.900 5.100 4.470 4.500 28,092 -0.33(-6.83%)
Jun 02, 2014 5.040 5.100 4.810 4.830 31,857 -0.26(-5.11%)
May 30, 2014 5.220 5.220 4.960 5.090 13,942 -0.23(-4.32%)
May 29, 2014 4.960 5.320 4.740 5.320 132,482 +0.32(+6.40%)
May 28, 2014 5.170 5.300 4.940 5.000 19,963 -0.30(-5.66%)
May 27, 2014 5.350 5.360 5.001 5.300 82,721 +0.28(+5.58%)
May 23, 2014 4.980 5.020 5.020 5.020 35,000 -0.08(-1.57%)
May 22, 2014 4.990 5.100 4.990 5.100 15,230 +0.01(+0.20%)
May 21, 2014 5.130 5.130 4.951 5.090 6,317 -0.04(-0.78%)
May 20, 2014 5.150 5.150 5.000 5.130 11,311 -0.01(-0.19%)
May 19, 2014 5.130 5.140 5.010 5.140 3,131 -0.03(-0.58%)
May 16, 2014 4.850 5.230 4.850 5.170 47,136 +0.55(+11.90%)
May 15, 2014 5.000 5.010 4.620 4.620 18,243 -0.39(-7.78%)
May 14, 2014 5.090 5.110 5.010 5.010 10,399 -0.06(-1.18%)
May 13, 2014 5.000 5.110 4.915 5.070 8,411 +0.04(+0.80%)
May 12, 2014 4.650 5.030 4.620 5.030 112,997 +0.42(+9.11%)
May 09, 2014 4.940 4.970 4.610 4.610 9,060 -0.19(-3.96%)
May 08, 2014 4.900 4.970 4.750 4.800 197,385 -0.10(-2.04%)
May 07, 2014 4.950 5.070 4.800 4.900 51,041 -0.05(-1.01%)
May 06, 2014 4.950 4.990 4.890 4.950 8,078 +0.00(+0.00%)
May 05, 2014 5.000 5.000 4.920 4.950 6,421 +0.00(+0.00%)
May 02, 2014 4.970 4.980 4.894 4.950 24,028 -0.05(-1.00%)
May 01, 2014 5.000 5.000 4.861 5.000 108,788 +0.00(+0.00%)
Apr 30, 2014 4.950 5.000 4.933 5.000 193,020 +0.04(+0.81%)
Apr 29, 2014 5.000 5.000 4.820 4.960 48,246 -0.12(-2.36%)
Apr 28, 2014 5.220 5.290 4.950 5.080 14,505 -0.11(-2.12%)
Apr 25, 2014 5.100 5.190 4.990 5.190 24,090 +0.16(+3.18%)
Apr 24, 2014 5.050 5.080 4.790 5.030 17,551 +0.08(+1.62%)
Apr 23, 2014 5.090 5.100 4.850 4.950 73,501 -0.09(-1.79%)
Apr 22, 2014 5.090 5.280 4.961 5.040 20,105 -0.09(-1.75%)
Apr 21, 2014 5.200 5.350 5.050 5.130 28,293 -0.14(-2.66%)
Apr 17, 2014 5.230 5.270 5.270 5.270 34,900 -0.07(-1.31%)
Apr 16, 2014 5.410 5.410 5.168 5.340 17,104 +0.22(+4.30%)
Apr 15, 2014 5.285 5.285 5.090 5.120 14,426 -0.13(-2.48%)
Apr 14, 2014 5.430 5.450 5.250 5.250 10,856 -0.18(-3.31%)
Apr 11, 2014 5.460 5.540 5.430 5.430 19,947 -0.07(-1.27%)
Apr 10, 2014 5.530 5.560 5.240 5.500 28,658 -0.07(-1.26%)
Apr 09, 2014 5.250 5.570 5.250 5.570 92,616 +0.34(+6.50%)
Apr 08, 2014 5.020 5.250 4.901 5.230 25,152 +0.21(+4.18%)
Apr 07, 2014 5.050 5.110 4.940 5.020 22,924 -0.10(-1.95%)
Apr 04, 2014 5.140 5.200 4.920 5.120 44,439 +0.01(+0.20%)
Apr 03, 2014 4.960 5.130 4.940 5.110 108,761 +0.12(+2.40%)
Apr 02, 2014 5.000 5.040 4.700 4.990 348,781 +0.01(+0.20%)
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.