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 )

0.3925 +0.0025 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2015 2.790 2.790 2.570 2.650 13,636 +0.18(+7.29%)
Aug 28, 2015 2.460 2.600 2.400 2.470 19,619 -0.15(-5.73%)
Aug 27, 2015 2.450 2.670 2.440 2.620 7,314 +0.14(+5.65%)
Aug 26, 2015 2.416 2.680 2.416 2.480 13,150 -0.12(-4.62%)
Aug 25, 2015 2.680 2.820 2.290 2.600 15,632 -0.03(-1.14%)
Aug 24, 2015 2.790 2.840 2.530 2.630 50,761 -0.23(-8.04%)
Aug 21, 2015 2.870 2.880 2.670 2.860 9,765 +0.04(+1.42%)
Aug 20, 2015 2.860 2.920 2.780 2.820 11,584 +0.00(+0.00%)
Aug 19, 2015 2.860 2.910 2.800 2.820 19,317 -0.01(-0.35%)
Aug 18, 2015 2.750 2.860 2.750 2.830 11,539 +0.07(+2.54%)
Aug 17, 2015 2.710 2.790 2.710 2.760 12,973 +0.01(+0.36%)
Aug 14, 2015 2.780 2.780 2.640 2.750 14,254 +0.03(+1.10%)
Aug 13, 2015 2.750 2.750 2.720 2.720 5,252 -0.02(-0.73%)
Aug 12, 2015 2.611 2.750 2.611 2.740 22,770 +0.04(+1.48%)
Aug 11, 2015 2.600 2.730 2.500 2.700 3,240 +0.09(+3.44%)
Aug 10, 2015 2.670 2.700 2.520 2.610 17,962 -0.04(-1.51%)
Aug 07, 2015 2.600 2.660 2.600 2.650 24,852 +0.03(+1.15%)
Aug 06, 2015 2.590 2.640 2.590 2.620 3,755 +0.04(+1.55%)
Aug 05, 2015 2.510 2.650 2.510 2.580 1,623 +0.17(+7.05%)
Aug 04, 2015 2.680 2.690 2.410 2.410 9,399 -0.17(-6.59%)
Aug 03, 2015 2.450 2.680 2.450 2.580 7,179 +0.00(+0.00%)
Jul 31, 2015 2.510 2.740 2.330 2.580 17,991 +0.06(+2.39%)
Jul 30, 2015 2.500 2.610 2.250 2.520 40,174 +0.01(+0.39%)
Jul 29, 2015 2.650 2.710 2.510 2.510 10,576 +0.00(+0.00%)
Jul 28, 2015 2.700 2.750 2.500 2.510 21,322 -0.15(-5.64%)
Jul 27, 2015 2.540 2.790 2.540 2.660 8,162 -0.04(-1.48%)
Jul 24, 2015 2.700 2.780 2.700 2.700 11,888 +0.02(+0.75%)
Jul 23, 2015 2.530 2.790 2.530 2.680 10,964 -0.02(-0.74%)
Jul 22, 2015 2.660 2.780 2.639 2.700 17,082 -0.05(-1.82%)
Jul 21, 2015 2.670 2.880 2.670 2.750 19,118 -0.07(-2.48%)
Jul 20, 2015 2.890 2.890 2.700 2.820 11,013 -0.03(-1.05%)
Jul 17, 2015 2.830 2.870 2.720 2.850 8,922 +0.02(+0.71%)
Jul 16, 2015 2.756 2.880 2.738 2.830 8,809 +0.13(+4.81%)
Jul 15, 2015 2.780 2.900 2.540 2.700 9,567 -0.13(-4.76%)
Jul 14, 2015 2.710 2.915 2.700 2.835 15,692 +0.15(+5.78%)
Jul 13, 2015 2.680 2.740 2.520 2.680 21,774 -0.07(-2.55%)
Jul 10, 2015 2.490 2.800 2.480 2.750 1,459,761 +0.33(+13.64%)
Jul 09, 2015 2.570 2.620 2.366 2.420 13,761 -0.16(-6.20%)
Jul 08, 2015 2.400 2.580 2.270 2.580 24,165 +0.19(+7.95%)
Jul 07, 2015 1.020 2.590 1.020 2.390 20,404 -0.13(-5.16%)
Jul 06, 2015 2.740 2.740 2.370 2.520 35,680 -0.20(-7.35%)
Jul 02, 2015 2.770 2.720 2.720 2.720 7,900 +0.07(+2.64%)
Jul 01, 2015 2.760 2.810 2.630 2.650 38,808 -0.15(-5.36%)
Jun 30, 2015 2.800 2.910 2.750 2.800 11,482 -0.02(-0.71%)
Jun 29, 2015 2.830 2.900 2.671 2.820 11,527 -0.11(-3.75%)
Jun 26, 2015 2.660 2.980 2.660 2.930 39,128 +0.19(+6.93%)
Jun 25, 2015 2.690 2.860 2.630 2.740 47,360 +0.11(+4.18%)
Jun 24, 2015 2.500 2.730 2.500 2.630 4,925 +0.09(+3.54%)
Jun 23, 2015 2.510 2.640 2.500 2.540 3,415 -0.06(-2.50%)
Jun 22, 2015 2.560 2.730 2.400 2.605 31,984 +0.08(+3.37%)
Jun 19, 2015 2.410 2.730 2.400 2.520 36,773 -0.02(-0.79%)
Jun 18, 2015 2.350 2.560 2.320 2.540 12,517 +0.13(+5.39%)
Jun 17, 2015 2.490 2.550 2.330 2.410 21,114 +0.00(+0.00%)
Jun 16, 2015 2.330 2.450 2.330 2.410 6,859 +0.04(+1.69%)
Jun 15, 2015 2.400 2.520 2.370 2.370 8,155 -0.04(-1.66%)
Jun 12, 2015 2.430 2.540 2.280 2.410 22,537 -0.12(-4.74%)
Jun 11, 2015 2.486 2.580 2.486 2.530 22,383 +0.00(+0.00%)
Jun 10, 2015 2.060 2.790 2.060 2.530 122,082 +0.07(+2.85%)
Jun 09, 2015 2.430 2.510 2.360 2.460 41,985 -0.04(-1.60%)
Jun 08, 2015 2.430 2.530 2.371 2.500 12,062 +0.07(+2.88%)
Jun 05, 2015 2.390 2.430 2.360 2.430 8,998 +0.07(+2.97%)
Jun 04, 2015 2.340 2.380 2.262 2.360 17,828 +0.17(+7.76%)
Jun 03, 2015 2.050 2.400 2.050 2.190 22,628 -0.06(-2.45%)
Jun 02, 2015 2.340 2.375 2.230 2.245 14,138 -0.03(-1.54%)
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.