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, 2021 1.660 1.790 1.660 1.730 69,758 +0.08(+4.85%)
Aug 30, 2021 1.700 1.750 1.646 1.650 62,956 -0.07(-4.07%)
Aug 27, 2021 1.700 1.790 1.660 1.720 96,359 +0.00(+0.00%)
Aug 26, 2021 1.600 1.820 1.600 1.720 81,553 +0.10(+6.17%)
Aug 25, 2021 1.650 1.690 1.552 1.620 73,814 -0.07(-4.14%)
Aug 24, 2021 1.610 1.740 1.605 1.690 327,536 +0.07(+4.32%)
Aug 23, 2021 1.620 1.630 1.600 1.620 81,484 +0.02(+1.25%)
Aug 20, 2021 1.490 1.630 1.462 1.600 50,308 +0.10(+6.67%)
Aug 19, 2021 1.440 1.530 1.440 1.500 61,188 +0.00(+0.00%)
Aug 18, 2021 1.500 1.560 1.490 1.500 48,099 +0.01(+0.67%)
Aug 17, 2021 1.470 1.510 1.460 1.490 65,539 +0.04(+2.76%)
Aug 16, 2021 1.520 1.530 1.450 1.450 105,004 -0.08(-5.23%)
Aug 13, 2021 1.550 1.590 1.500 1.530 14,638 -0.01(-0.65%)
Aug 12, 2021 1.530 1.600 1.510 1.540 12,030 -0.01(-0.65%)
Aug 11, 2021 1.530 1.580 1.520 1.550 31,929 +0.03(+1.97%)
Aug 10, 2021 1.560 1.590 1.510 1.520 38,886 -0.03(-1.94%)
Aug 09, 2021 1.540 1.580 1.530 1.550 15,788 +0.01(+0.65%)
Aug 06, 2021 1.590 1.600 1.540 1.540 23,026 -0.06(-3.75%)
Aug 05, 2021 1.528 1.600 1.528 1.600 28,283 +0.02(+1.27%)
Aug 04, 2021 1.600 1.630 1.550 1.580 43,731 -0.04(-2.47%)
Aug 03, 2021 1.660 1.660 1.540 1.620 91,197 -0.04(-2.41%)
Aug 02, 2021 1.580 1.750 1.560 1.660 67,732 +0.04(+2.47%)
Jul 30, 2021 1.640 1.690 1.560 1.620 190,002 -0.01(-0.61%)
Jul 29, 2021 1.620 1.690 1.615 1.630 279,510 +0.01(+0.62%)
Jul 28, 2021 1.560 1.640 1.534 1.620 77,637 +0.04(+2.53%)
Jul 27, 2021 1.650 1.660 1.550 1.580 34,249 -0.09(-5.39%)
Jul 26, 2021 1.660 1.680 1.590 1.670 78,752 +0.02(+1.21%)
Jul 23, 2021 1.590 1.660 1.560 1.650 46,179 +0.05(+3.12%)
Jul 22, 2021 1.630 1.650 1.570 1.600 52,476 -0.02(-1.23%)
Jul 21, 2021 1.500 1.700 1.500 1.620 157,392 +0.14(+9.46%)
Jul 20, 2021 1.450 1.540 1.450 1.480 101,471 +0.03(+2.07%)
Jul 19, 2021 1.470 1.504 1.410 1.450 181,367 -0.06(-3.97%)
Jul 16, 2021 1.530 1.540 1.500 1.510 39,385 -0.03(-1.95%)
Jul 15, 2021 1.570 1.580 1.510 1.540 98,195 -0.02(-1.28%)
Jul 14, 2021 1.590 1.600 1.560 1.560 74,032 -0.04(-2.50%)
Jul 13, 2021 1.580 1.620 1.550 1.600 180,675 +0.00(+0.00%)
Jul 12, 2021 1.600 1.620 1.590 1.600 141,226 -0.02(-1.23%)
Jul 09, 2021 1.620 1.670 1.620 1.620 243,280 -0.00(-0.31%)
Jul 08, 2021 1.640 1.650 1.610 1.625 160,187 -0.03(-2.11%)
Jul 07, 2021 1.700 1.710 1.650 1.660 123,785 -0.03(-1.78%)
Jul 06, 2021 1.770 1.770 1.690 1.690 221,134 -0.08(-4.52%)
Jul 02, 2021 1.760 1.820 1.744 1.770 185,963 +0.04(+2.31%)
Jul 01, 2021 1.740 1.770 1.720 1.730 386,169 -0.04(-2.26%)
Jun 30, 2021 2.020 2.017 1.750 1.770 2,451,064 +0.06(+3.51%)
Jun 29, 2021 1.830 1.860 1.710 1.710 279,408 -0.09(-5.00%)
Jun 28, 2021 1.860 1.988 1.780 1.800 362,029 -0.07(-3.74%)
Jun 25, 2021 1.690 2.290 1.660 1.870 4,938,778 +0.18(+10.65%)
Jun 24, 2021 1.700 1.739 1.650 1.690 74,612 -0.01(-0.59%)
Jun 23, 2021 1.800 1.800 1.680 1.700 113,512 -0.09(-5.03%)
Jun 22, 2021 1.770 1.800 1.730 1.790 94,825 +0.00(+0.00%)
Jun 21, 2021 1.790 1.798 1.750 1.790 30,734 +0.00(+0.00%)
Jun 18, 2021 1.800 1.850 1.790 1.790 49,618 -0.06(-3.24%)
Jun 17, 2021 1.880 1.880 1.800 1.850 73,745 -0.02(-1.07%)
Jun 16, 2021 1.810 1.870 1.780 1.870 159,258 +0.05(+2.75%)
Jun 15, 2021 1.860 1.860 1.790 1.820 39,184 -0.02(-1.09%)
Jun 14, 2021 1.840 1.855 1.820 1.840 71,318 +0.02(+1.10%)
Jun 11, 2021 1.840 1.885 1.790 1.820 90,806 +0.00(+0.00%)
Jun 10, 2021 1.760 1.850 1.760 1.820 127,977 +0.02(+1.11%)
Jun 09, 2021 1.840 1.900 1.800 1.800 169,370 -0.05(-2.70%)
Jun 08, 2021 1.890 1.917 1.810 1.850 152,459 -0.04(-2.12%)
Jun 07, 2021 1.910 1.960 1.890 1.890 35,517 -0.04(-2.07%)
Jun 04, 2021 1.910 1.960 1.890 1.930 21,648 +0.00(+0.00%)
Jun 03, 2021 1.880 1.930 1.850 1.930 49,358 +0.03(+1.58%)
Jun 02, 2021 1.900 1.960 1.880 1.900 64,789 -0.01(-0.52%)
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.