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 (%)
Aug 31, 2017 1.350 1.350 1.249 1.310 51,568 +0.05(+3.97%)
Aug 30, 2017 1.230 1.330 1.230 1.260 24,086 +0.03(+2.44%)
Aug 29, 2017 1.220 1.256 1.220 1.230 3,258 +0.00(+0.00%)
Aug 28, 2017 1.240 1.270 1.200 1.230 71,787 -0.02(-1.60%)
Aug 25, 2017 1.210 1.270 1.172 1.250 19,206 +0.04(+3.31%)
Aug 24, 2017 1.210 1.270 1.200 1.210 118,717 +0.01(+0.83%)
Aug 23, 2017 1.190 1.270 1.190 1.200 143,589 -0.02(-1.64%)
Aug 22, 2017 1.200 1.233 1.190 1.220 89,667 -0.03(-2.40%)
Aug 21, 2017 1.240 1.270 1.180 1.250 149,901 +0.04(+3.31%)
Aug 18, 2017 1.150 1.220 1.150 1.210 479,646 +0.07(+6.14%)
Aug 17, 2017 1.140 1.150 1.100 1.140 7,605 -0.01(-0.87%)
Aug 16, 2017 1.110 1.170 1.100 1.150 61,876 +0.06(+5.58%)
Aug 15, 2017 1.020 1.089 1.010 1.089 33,516 +0.02(+1.79%)
Aug 14, 2017 1.030 1.070 1.000 1.070 26,966 +0.05(+4.90%)
Aug 11, 2017 0.9500 1.020 0.9301 1.020 6,542 +0.05(+5.15%)
Aug 10, 2017 0.9200 1.030 0.9200 0.9700 24,819 -0.03(-3.00%)
Aug 09, 2017 1.000 1.020 0.9246 1.000 25,466 +0.00(+0.00%)
Aug 08, 2017 0.9974 1.000 0.9838 1.000 7,874 +0.01(+1.01%)
Aug 07, 2017 1.030 1.030 0.9500 0.9900 9,892 -0.04(-3.88%)
Aug 04, 2017 1.015 1.030 0.9610 1.030 28,222 +0.03(+2.49%)
Aug 03, 2017 1.010 1.020 0.9900 1.005 6,352 -0.02(-1.47%)
Aug 02, 2017 1.000 1.020 1.000 1.020 8,851 +0.02(+2.00%)
Aug 01, 2017 1.050 1.060 0.9900 1.000 37,481 -0.06(-5.66%)
Jul 28, 2017 1.060 1.060 1.060 18 +0.00(+0.00%)
Jul 27, 2017 1.048 1.080 1.040 1.060 4,592 +0.00(+0.00%)
Jul 26, 2017 1.075 1.090 1.060 1.060 1,943 +0.01(+0.95%)
Jul 25, 2017 1.060 1.100 1.050 1.050 18,712 -0.02(-1.87%)
Jul 24, 2017 1.090 1.110 1.087 1.070 3,790 -0.01(-0.93%)
Jul 21, 2017 1.078 1.098 1.069 1.080 5,906 +0.00(+0.00%)
Jul 20, 2017 1.070 1.088 1.050 1.080 5,348 +0.00(+0.00%)
Jul 19, 2017 1.060 1.100 1.060 1.080 23,822 -0.01(-0.92%)
Jul 18, 2017 1.080 1.110 1.080 1.090 8,781 +0.00(+0.00%)
Jul 17, 2017 1.090 1.102 1.090 1.090 5,347 -0.01(-0.89%)
Jul 14, 2017 1.095 1.120 1.090 1.100 7,210 +0.02(+1.83%)
Jul 13, 2017 1.140 1.140 1.070 1.080 21,930 -0.01(-1.37%)
Jul 12, 2017 1.070 1.120 1.070 1.095 3,684 +0.01(+1.39%)
Jul 11, 2017 1.070 1.120 1.040 1.080 23,057 +0.01(+0.93%)
Jul 10, 2017 1.100 1.170 1.068 1.070 8,027 -0.05(-4.46%)
Jul 07, 2017 1.110 1.130 1.060 1.120 8,582 +0.00(+0.00%)
Jul 06, 2017 1.170 1.170 1.070 1.120 14,216 +0.00(+0.00%)
Jul 05, 2017 1.150 1.150 1.100 1.120 17,704 -0.03(-2.61%)
Jul 03, 2017 1.080 1.200 1.069 1.150 19,687 +0.08(+7.48%)
Jun 30, 2017 1.140 1.200 1.050 1.070 65,637 -0.02(-2.01%)
Jun 29, 2017 1.024 1.150 1.024 1.092 20,180 +0.06(+6.02%)
Jun 28, 2017 0.9900 1.080 0.9900 1.030 161,844 +0.04(+4.04%)
Jun 27, 2017 0.9989 1.000 0.9900 0.9900 25,072 -0.01(-0.99%)
Jun 26, 2017 1.000 1.050 0.9900 0.9999 68,504 +0.00(+0.37%)
Jun 23, 2017 1.060 1.084 0.9925 0.9962 108,443 -0.06(-6.02%)
Jun 22, 2017 1.070 1.070 1.035 1.060 56,080 -0.01(-0.93%)
Jun 21, 2017 1.030 1.070 1.030 1.070 66,835 +0.04(+3.88%)
Jun 20, 2017 1.030 1.108 1.030 1.030 72,517 +0.00(+0.00%)
Jun 19, 2017 1.100 1.150 1.030 1.030 98,076 -0.06(-5.50%)
Jun 16, 2017 1.040 1.090 1.010 1.090 169,541 +0.03(+2.83%)
Jun 15, 2017 1.050 1.063 0.9513 1.060 136,184 -0.00(-0.47%)
Jun 14, 2017 1.120 1.150 1.050 1.065 32,864 -0.07(-6.58%)
Jun 13, 2017 1.160 1.257 1.020 1.140 26,790 -0.13(-10.24%)
Jun 12, 2017 1.220 1.280 1.110 1.270 165,591 +0.06(+4.96%)
Jun 09, 2017 1.250 1.258 1.210 1.210 50,566 -0.05(-3.97%)
Jun 08, 2017 1.280 1.280 1.250 1.260 4,897 -0.02(-1.56%)
Jun 07, 2017 1.235 1.340 1.210 1.280 184,887 +0.04(+3.23%)
Jun 06, 2017 1.250 1.370 1.230 1.240 17,957 -0.01(-0.80%)
Jun 05, 2017 1.260 1.270 1.220 1.250 14,667 -0.01(-0.79%)
Jun 02, 2017 1.190 1.260 1.190 1.260 71,766 +0.08(+6.78%)
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.