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 29, 2018 1.440 1.440 1.410 1.410 2,013 +0.00(+0.00%)
Jun 28, 2018 1.450 1.470 1.400 1.410 6,002 +0.00(+0.00%)
Jun 27, 2018 1.450 1.450 1.410 1.410 4,354 -0.04(-2.76%)
Jun 26, 2018 1.440 1.470 1.400 1.450 109,836 +0.02(+1.40%)
Jun 25, 2018 1.440 1.480 1.301 1.430 73,025 -0.03(-2.05%)
Jun 22, 2018 1.380 1.460 1.380 1.460 70,898 +0.08(+5.80%)
Jun 21, 2018 1.400 1.440 1.340 1.380 14,856 -0.02(-1.43%)
Jun 20, 2018 1.410 1.430 1.395 1.400 7,530 +0.01(+0.72%)
Jun 19, 2018 1.430 1.460 1.390 1.390 20,577 -0.05(-3.47%)
Jun 18, 2018 1.430 1.440 1.350 1.440 14,587 +0.01(+0.70%)
Jun 15, 2018 1.430 1.410 1.430 27,091 +0.02(+1.42%)
Jun 14, 2018 1.330 1.420 1.330 1.410 10,504 +0.11(+8.46%)
Jun 13, 2018 1.370 1.380 1.300 1.300 88,541 -0.10(-7.14%)
Jun 12, 2018 1.450 1.470 1.375 1.400 64,310 -0.08(-5.41%)
Jun 11, 2018 1.530 1.530 1.415 1.480 34,872 -0.04(-2.63%)
Jun 08, 2018 1.550 1.583 1.520 1.520 77,866 -0.02(-1.30%)
Jun 07, 2018 1.650 1.650 1.530 1.540 12,586 +0.00(+0.00%)
Jun 06, 2018 1.480 1.570 1.443 1.540 54,240 +0.05(+3.36%)
Jun 05, 2018 1.490 1.564 1.480 1.490 10,537 +0.02(+1.36%)
Jun 04, 2018 1.460 1.480 1.460 1.470 4,119 +0.00(+0.00%)
Jun 01, 2018 1.480 1.480 1.450 1.470 23,063 +0.03(+2.01%)
May 31, 2018 1.437 1.469 1.421 1.441 3,699 -0.01(-0.61%)
May 30, 2018 1.474 1.480 1.450 1.450 5,748 -0.02(-1.36%)
May 29, 2018 1.489 1.500 1.450 1.470 16,611 -0.01(-0.68%)
May 25, 2018 1.480 1.480 1.480 0 +0.05(+3.50%)
May 24, 2018 1.445 1.445 1.430 1.430 3,051 -0.03(-2.05%)
May 23, 2018 1.500 1.500 1.450 1.460 10,044 -0.03(-2.01%)
May 22, 2018 1.512 1.512 1.480 1.490 3,722 +0.00(+0.00%)
May 21, 2018 1.530 1.530 1.460 1.490 13,747 -0.05(-3.25%)
May 18, 2018 1.520 1.574 1.478 1.540 10,998 +0.05(+3.36%)
May 17, 2018 1.560 1.560 1.460 1.490 18,559 -0.05(-3.25%)
May 16, 2018 1.560 1.582 1.540 1.540 7,408 +0.00(+0.00%)
May 15, 2018 1.550 1.550 1.540 1.540 1,221 -0.02(-1.28%)
May 14, 2018 1.550 1.590 1.483 1.560 8,700 +0.00(+0.00%)
May 11, 2018 1.540 1.560 1.530 1.560 2,912 +0.04(+2.63%)
May 10, 2018 1.490 1.612 1.490 1.520 20,299 +0.02(+1.33%)
May 09, 2018 1.470 1.500 1.460 1.500 30,149 +0.03(+2.04%)
May 08, 2018 1.450 1.470 1.450 1.470 5,162 +0.01(+0.68%)
May 07, 2018 1.442 1.470 1.442 1.460 7,143 -0.01(-0.68%)
May 04, 2018 1.454 1.470 1.420 1.470 2,776 +0.04(+2.80%)
May 03, 2018 1.440 1.457 1.400 1.430 7,967 -0.02(-1.38%)
May 02, 2018 1.470 1.470 1.380 1.450 18,362 -0.01(-0.68%)
May 01, 2018 1.430 1.460 1.370 1.460 10,233 +0.02(+1.39%)
Apr 30, 2018 1.450 1.454 1.321 1.440 71,516 -0.02(-1.37%)
Apr 27, 2018 1.570 1.570 1.351 1.460 59,785 -0.10(-6.41%)
Apr 26, 2018 1.640 1.640 1.494 1.560 119,348 -0.11(-6.59%)
Apr 25, 2018 1.600 1.690 1.591 1.670 17,909 +0.07(+4.37%)
Apr 24, 2018 1.580 1.639 1.570 1.600 6,727 +0.03(+1.91%)
Apr 23, 2018 1.610 1.620 1.540 1.570 6,396 -0.05(-3.09%)
Apr 20, 2018 1.600 1.640 1.600 1.620 5,585 +0.00(+0.00%)
Apr 19, 2018 1.630 1.657 1.600 1.620 5,117 -0.02(-1.22%)
Apr 18, 2018 1.650 1.698 1.640 1.640 4,101 -0.04(-2.32%)
Apr 17, 2018 1.620 1.680 1.590 1.679 33,556 +0.06(+3.64%)
Apr 16, 2018 1.620 1.644 1.620 1.620 21,755 -0.07(-4.14%)
Apr 13, 2018 1.680 1.706 1.629 1.690 11,121 +0.01(+0.60%)
Apr 12, 2018 1.650 1.733 1.640 1.680 6,761 -0.02(-1.18%)
Apr 11, 2018 1.620 1.700 1.620 1.700 443 +0.05(+3.03%)
Apr 10, 2018 1.620 1.760 1.620 1.650 6,041 -0.06(-3.51%)
Apr 09, 2018 1.700 1.710 1.560 1.710 33,226 +0.00(+0.00%)
Apr 06, 2018 1.680 1.710 1.600 1.710 15,791 -0.01(-0.58%)
Apr 05, 2018 1.670 1.780 1.660 1.720 7,198 +0.03(+1.78%)
Apr 04, 2018 1.690 1.710 1.630 1.690 38,765 +0.00(+0.00%)
Apr 03, 2018 1.730 1.839 1.662 1.690 41,668 -0.03(-1.74%)
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.