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 (%)
Jul 29, 2011 2.050 2.050 1.830 1.990 38,898 -0.05(-2.45%)
Jul 28, 2011 2.050 2.050 2.040 2.040 4,400 +0.04(+2.01%)
Jul 27, 2011 2.020 2.020 1.990 2.000 5,104 -0.05(-2.44%)
Jul 26, 2011 2.050 2.050 2.030 2.050 5,300 +0.03(+1.49%)
Jul 25, 2011 2.050 2.080 2.008 2.020 3,806 -0.03(-1.46%)
Jul 22, 2011 2.010 2.120 2.010 2.050 3,322 -0.05(-2.38%)
Jul 21, 2011 2.140 2.190 2.050 2.100 30,500 +0.06(+2.94%)
Jul 20, 2011 2.050 2.150 2.040 2.040 12,891 -0.02(-0.97%)
Jul 19, 2011 2.020 2.100 2.020 2.060 4,000 +0.01(+0.49%)
Jul 18, 2011 2.020 2.100 2.010 2.050 3,500 -0.04(-1.91%)
Jul 15, 2011 2.040 2.090 2.030 2.090 21,150 +0.04(+1.95%)
Jul 14, 2011 2.070 2.120 2.040 2.050 55,869 -0.02(-0.97%)
Jul 13, 2011 2.090 2.150 2.070 2.070 7,087 -0.03(-1.30%)
Jul 12, 2011 2.080 2.130 2.060 2.097 7,980 +0.03(+1.31%)
Jul 11, 2011 2.050 2.150 2.050 2.070 22,400 -0.07(-3.27%)
Jul 08, 2011 2.150 2.190 2.010 2.140 41,300 +0.03(+1.42%)
Jul 07, 2011 2.050 2.130 2.050 2.110 38,984 +0.06(+2.93%)
Jul 06, 2011 2.050 2.090 2.050 2.050 12,413 -0.04(-1.91%)
Jul 05, 2011 2.040 2.100 1.935 2.090 27,479 +0.09(+4.50%)
Jul 01, 2011 1.930 2.050 1.930 2.000 17,804 +0.08(+4.17%)
Jun 30, 2011 1.890 1.980 1.850 1.920 34,150 +0.06(+3.23%)
Jun 29, 2011 1.810 1.890 1.810 1.860 12,498 -0.04(-2.11%)
Jun 28, 2011 1.900 1.900 1.870 1.900 19,650 +0.01(+0.53%)
Jun 27, 2011 1.900 1.940 1.870 1.890 28,300 -0.04(-2.07%)
Jun 24, 2011 2.000 2.000 1.721 1.930 62,876 -0.09(-4.45%)
Jun 23, 2011 1.990 2.030 1.970 2.020 12,670 +0.03(+1.50%)
Jun 22, 2011 1.930 1.990 1.930 1.990 7,900 +0.06(+3.11%)
Jun 21, 2011 1.940 1.940 1.870 1.930 3,850 +0.04(+2.27%)
Jun 20, 2011 1.910 1.990 1.880 1.887 3,813 -0.10(-5.17%)
Jun 17, 2011 1.930 1.990 1.840 1.990 17,794 +0.07(+3.65%)
Jun 16, 2011 1.950 1.980 1.900 1.920 55,827 +0.01(+0.76%)
Jun 15, 2011 1.890 1.950 1.880 1.905 37,991 +0.02(+1.09%)
Jun 14, 2011 1.900 1.900 1.820 1.885 64,500 +0.03(+1.89%)
Jun 13, 2011 1.900 1.900 1.700 1.850 22,868 -0.02(-1.07%)
Jun 10, 2011 1.730 1.900 1.640 1.870 74,939 +0.23(+14.02%)
Jun 09, 2011 1.610 1.680 1.610 1.640 1,500 +0.01(+0.62%)
Jun 08, 2011 1.600 1.670 1.600 1.630 3,300 -0.02(-1.21%)
Jun 07, 2011 1.670 1.670 1.650 1.650 8,750 +0.01(+0.61%)
Jun 06, 2011 1.640 1.680 1.620 1.640 17,500 -0.06(-3.53%)
Jun 03, 2011 1.650 1.700 1.650 1.700 6,100 +0.00(+0.00%)
May 24, 2011 1.680 1.700 1.600 1.700 16,130 +0.02(+1.19%)
May 23, 2011 1.680 1.690 1.620 1.680 16,893 +0.02(+1.20%)
May 20, 2011 1.650 1.660 1.650 1.660 3,021 +0.01(+0.61%)
May 19, 2011 1.680 1.700 1.650 1.650 9,745 -0.04(-2.37%)
May 18, 2011 1.660 1.690 1.660 1.690 650 +0.07(+4.31%)
May 17, 2011 1.660 1.660 1.620 1.620 4,003 -0.02(-1.24%)
May 16, 2011 1.660 1.660 1.610 1.640 2,165 -0.03(-1.77%)
May 13, 2011 1.660 1.670 1.620 1.670 1,612 +0.03(+1.83%)
May 12, 2011 1.630 1.660 1.600 1.640 10,140 -0.00(-0.18%)
May 11, 2011 1.650 1.679 1.640 1.643 9,488 -0.04(-2.20%)
May 10, 2011 1.700 1.700 1.650 1.680 33,115 -0.02(-1.18%)
May 09, 2011 1.710 1.720 1.700 1.700 2,100 -0.09(-5.02%)
May 06, 2011 1.790 1.800 1.730 1.790 3,027 +0.03(+1.95%)
May 05, 2011 1.750 1.756 1.750 1.756 1,200 +0.01(+0.32%)
May 04, 2011 1.750 1.800 1.750 1.750 7,800 +0.00(+0.01%)
May 03, 2011 1.810 1.810 1.750 1.750 13,421 -0.06(-3.32%)
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.