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 30, 2019 1.420 1.473 1.413 1.473 400 +0.07(+5.21%)
Aug 29, 2019 1.410 1.480 1.400 1.400 5,025 -0.08(-5.41%)
Aug 28, 2019 1.410 1.480 1.410 1.480 802 +0.05(+3.50%)
Aug 27, 2019 1.493 1.493 1.430 1.430 998 -0.03(-2.05%)
Aug 26, 2019 1.460 1.460 1.341 1.460 913 +0.05(+3.55%)
Aug 23, 2019 1.470 1.470 1.410 1.410 19,600 -0.09(-6.00%)
Aug 22, 2019 1.500 1.510 1.420 1.500 11,713 -0.03(-1.96%)
Aug 21, 2019 1.460 1.530 1.450 1.530 6,363 +0.04(+2.68%)
Aug 20, 2019 1.550 1.570 1.440 1.490 15,565 -0.03(-1.97%)
Aug 19, 2019 1.530 1.579 1.500 1.520 16,381 -0.05(-3.18%)
Aug 16, 2019 1.570 1.570 1.450 1.570 90,600 -0.01(-0.63%)
Aug 15, 2019 1.470 1.590 1.470 1.580 17,590 +0.08(+5.33%)
Aug 14, 2019 1.540 1.540 1.464 1.500 5,172 -0.00(-0.21%)
Aug 13, 2019 1.580 1.580 1.500 1.503 16,792 -0.00(-0.17%)
Aug 12, 2019 1.510 1.550 1.457 1.506 13,891 +0.04(+2.44%)
Aug 09, 2019 1.500 1.500 1.430 1.470 11,900 -0.05(-3.29%)
Aug 08, 2019 1.270 1.530 1.252 1.520 29,715 +0.25(+19.69%)
Aug 07, 2019 1.290 1.290 1.227 1.270 5,033 -0.00(-0.29%)
Aug 06, 2019 1.250 1.386 1.210 1.274 10,173 -0.02(-1.26%)
Aug 05, 2019 1.310 1.420 1.270 1.290 4,701 -0.05(-3.73%)
Aug 02, 2019 1.400 1.450 1.320 1.340 2,900 -0.01(-0.74%)
Aug 01, 2019 1.450 1.480 1.331 1.350 6,045 +0.00(+0.00%)
Jul 31, 2019 1.380 1.460 1.313 1.350 15,264 +0.05(+3.85%)
Jul 30, 2019 1.210 1.370 1.210 1.300 56,664 +0.00(+0.00%)
Jul 29, 2019 1.360 1.420 1.200 1.300 67,454 -0.03(-2.26%)
Jul 26, 2019 1.329 1.430 1.329 1.330 14,000 +0.00(+0.00%)
Jul 25, 2019 1.350 1.350 1.240 1.330 15,814 -0.03(-2.21%)
Jul 24, 2019 1.310 1.363 1.310 1.360 989 +0.02(+1.24%)
Jul 23, 2019 1.350 1.365 1.317 1.343 3,222 -0.04(-2.65%)
Jul 22, 2019 1.430 1.430 1.380 1.380 50,213 -0.01(-0.72%)
Jul 19, 2019 1.420 1.424 1.390 1.390 2,500 +0.00(+0.00%)
Jul 18, 2019 1.400 1.400 1.390 1.390 15,305 +0.01(+0.72%)
Jul 17, 2019 1.370 1.480 1.370 1.380 13,472 +0.03(+2.22%)
Jul 16, 2019 1.500 1.502 1.340 1.350 5,561 -0.10(-6.89%)
Jul 15, 2019 1.420 1.550 1.420 1.450 31,939 -0.01(-0.69%)
Jul 12, 2019 1.446 1.540 1.446 1.460 5,700 -0.07(-4.58%)
Jul 11, 2019 1.560 1.570 1.450 1.530 7,923 -0.03(-1.92%)
Jul 10, 2019 1.514 1.560 1.437 1.560 13,025 +0.16(+11.43%)
Jul 09, 2019 1.440 1.560 1.400 1.400 60,819 -0.16(-10.26%)
Jul 08, 2019 1.610 1.610 1.500 1.560 33,058 -0.04(-2.40%)
Jul 05, 2019 1.560 1.622 1.560 1.598 10,000 -0.01(-0.73%)
Jul 03, 2019 1.610 1.670 1.561 1.610 8,500 +0.05(+3.21%)
Jul 02, 2019 1.580 1.670 1.530 1.560 39,118 +0.04(+2.63%)
Jul 01, 2019 1.640 1.700 1.510 1.520 26,190 +0.01(+0.66%)
Jun 28, 2019 1.790 1.840 1.500 1.510 66,800 -0.28(-15.64%)
Jun 27, 2019 1.800 1.860 1.788 1.790 29,367 -0.01(-0.56%)
Jun 26, 2019 1.880 1.880 1.750 1.800 13,066 -0.06(-3.23%)
Jun 25, 2019 1.880 1.880 1.756 1.860 18,683 +0.03(+1.64%)
Jun 24, 2019 1.910 1.910 1.793 1.830 28,049 +0.00(+0.00%)
Jun 21, 2019 1.870 1.921 1.770 1.830 31,500 +0.04(+2.23%)
Jun 20, 2019 1.840 1.950 1.700 1.790 97,896 +0.08(+4.68%)
Jun 19, 2019 1.670 1.710 1.670 1.710 62,342 +0.01(+0.59%)
Jun 18, 2019 1.960 1.960 1.650 1.700 25,390 -0.04(-2.30%)
Jun 17, 2019 1.740 2.040 1.715 1.740 115,764 +0.03(+1.75%)
Jun 14, 2019 1.720 2.090 1.670 1.710 160,500 -0.05(-2.84%)
Jun 13, 2019 1.340 1.810 1.340 1.760 108,234 +0.35(+24.82%)
Jun 12, 2019 1.349 1.470 1.340 1.410 10,178 +0.02(+1.44%)
Jun 11, 2019 1.490 1.490 1.340 1.390 3,549 -0.05(-3.47%)
Jun 10, 2019 1.420 1.480 1.410 1.440 17,932 +0.00(+0.00%)
Jun 07, 2019 1.390 1.440 1.271 1.440 27,400 +0.07(+5.11%)
Jun 06, 2019 1.380 1.400 1.260 1.370 44,902 +0.00(+0.00%)
Jun 05, 2019 1.420 1.440 1.300 1.370 6,358 -0.06(-4.20%)
Jun 04, 2019 1.400 1.460 1.247 1.430 35,355 +0.03(+2.14%)
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.