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, 2020 1.610 1.610 1.500 1.530 28,054 -0.04(-2.55%)
Aug 28, 2020 1.490 1.600 1.475 1.570 33,400 +0.01(+0.64%)
Aug 27, 2020 1.600 1.620 1.450 1.560 58,445 -0.03(-1.89%)
Aug 26, 2020 1.610 1.640 1.510 1.590 103,586 +0.03(+1.92%)
Aug 25, 2020 1.550 1.750 1.545 1.560 293,114 +0.05(+3.31%)
Aug 24, 2020 1.490 1.550 1.440 1.510 93,057 +0.02(+1.34%)
Aug 21, 2020 1.380 1.525 1.340 1.490 98,700 +0.08(+5.67%)
Aug 20, 2020 1.460 1.570 1.400 1.410 249,484 -0.02(-1.40%)
Aug 19, 2020 1.300 1.500 1.300 1.430 192,673 +0.12(+8.87%)
Aug 18, 2020 1.281 1.322 1.281 1.313 32,255 +0.02(+1.82%)
Aug 17, 2020 1.280 1.400 1.270 1.290 34,225 +0.04(+2.79%)
Aug 14, 2020 1.220 1.270 1.220 1.255 18,300 +0.01(+1.21%)
Aug 13, 2020 1.240 1.285 1.220 1.240 37,582 -0.01(-0.80%)
Aug 12, 2020 1.250 1.260 1.220 1.250 4,189 +0.00(+0.00%)
Aug 11, 2020 1.250 1.260 1.230 1.250 11,342 +0.00(+0.00%)
Aug 10, 2020 1.270 1.270 1.200 1.250 17,185 +0.03(+2.46%)
Aug 07, 2020 1.260 1.260 1.220 1.220 12,400 -0.01(-0.81%)
Aug 06, 2020 1.240 1.247 1.230 1.230 5,623 +0.00(+0.00%)
Aug 05, 2020 1.220 1.250 1.220 1.230 8,141 +0.01(+0.82%)
Aug 04, 2020 1.241 1.245 1.200 1.220 14,049 -0.02(-1.61%)
Aug 03, 2020 1.240 1.260 1.240 1.240 14,195 +0.00(+0.00%)
Jul 31, 2020 1.220 1.256 1.210 1.240 14,600 +0.01(+0.81%)
Jul 30, 2020 1.230 1.270 1.210 1.230 21,119 -0.02(-1.60%)
Jul 29, 2020 1.250 1.260 1.240 1.250 16,543 -0.01(-0.79%)
Jul 28, 2020 1.320 1.320 1.210 1.260 80,984 -0.05(-3.82%)
Jul 27, 2020 1.290 1.330 1.290 1.310 16,386 +0.03(+2.63%)
Jul 24, 2020 1.227 1.340 1.227 1.276 38,500 +0.04(+2.94%)
Jul 23, 2020 1.300 1.300 1.240 1.240 14,095 -0.03(-2.36%)
Jul 22, 2020 1.290 1.300 1.240 1.270 36,651 +0.02(+1.60%)
Jul 21, 2020 1.300 1.300 1.250 1.250 16,176 -0.04(-3.10%)
Jul 20, 2020 1.310 1.330 1.270 1.290 14,152 -0.00(-0.01%)
Jul 17, 2020 1.270 1.300 1.260 1.290 24,200 +0.05(+4.04%)
Jul 16, 2020 1.250 1.275 1.235 1.240 14,268 -0.01(-0.80%)
Jul 15, 2020 1.181 1.250 1.180 1.250 217,813 +0.06(+5.04%)
Jul 14, 2020 1.210 1.210 1.170 1.190 35,873 -0.02(-1.65%)
Jul 13, 2020 1.230 1.240 1.200 1.210 43,032 -0.01(-0.82%)
Jul 10, 2020 1.240 1.240 1.200 1.220 36,700 +0.00(+0.00%)
Jul 09, 2020 1.250 1.266 1.200 1.220 40,172 -0.03(-2.40%)
Jul 08, 2020 1.270 1.310 1.250 1.250 47,491 -0.04(-3.10%)
Jul 07, 2020 1.310 1.320 1.280 1.290 32,567 -0.03(-2.27%)
Jul 06, 2020 1.330 1.340 1.300 1.320 37,484 +0.01(+0.76%)
Jul 02, 2020 1.310 1.340 1.280 1.310 39,200 +0.00(+0.00%)
Jul 01, 2020 1.340 1.360 1.280 1.310 49,244 -0.02(-1.50%)
Jun 30, 2020 1.290 1.360 1.280 1.330 26,781 +0.06(+4.72%)
Jun 29, 2020 1.350 1.410 1.250 1.270 122,037 -0.08(-5.93%)
Jun 26, 2020 1.250 1.410 1.190 1.350 169,200 +0.11(+8.87%)
Jun 25, 2020 1.260 1.320 1.230 1.240 50,408 -0.03(-2.36%)
Jun 24, 2020 1.220 1.330 1.160 1.270 80,141 +0.05(+4.10%)
Jun 23, 2020 1.270 1.400 1.220 1.220 583,553 +0.06(+5.17%)
Jun 22, 2020 1.250 1.250 1.090 1.160 173,684 -0.04(-3.33%)
Jun 19, 2020 1.020 1.250 1.020 1.200 314,700 +0.18(+17.65%)
Jun 18, 2020 1.110 1.110 1.010 1.020 69,183 -0.03(-2.86%)
Jun 17, 2020 1.090 1.090 1.050 1.050 40,943 -0.03(-2.78%)
Jun 16, 2020 1.100 1.180 1.070 1.080 181,477 +0.06(+5.88%)
Jun 15, 2020 1.000 1.040 0.9000 1.020 116,736 -0.02(-1.92%)
Jun 12, 2020 1.000 1.075 0.9700 1.040 214,800 -0.05(-4.59%)
Jun 11, 2020 1.130 1.180 1.000 1.090 480,706 -0.09(-7.63%)
Jun 10, 2020 1.140 1.290 1.060 1.180 1,165,539 +0.09(+8.26%)
Jun 09, 2020 1.070 1.130 1.060 1.090 106,083 +0.05(+4.81%)
Jun 08, 2020 1.040 1.074 1.010 1.040 78,854 +0.03(+2.97%)
Jun 05, 2020 0.9700 1.025 0.9407 1.010 121,500 +0.03(+2.54%)
Jun 04, 2020 1.000 1.000 0.9321 0.9850 11,224 -0.02(-1.50%)
Jun 03, 2020 1.000 1.000 0.9400 1.000 16,085 +0.01(+1.01%)
Jun 02, 2020 1.000 1.000 0.9400 0.9900 5,837 +0.02(+2.06%)
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.