Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.270	1.295	1.270	1.270	16,252	+0.01(+0.79%)
Aug 30, 2023	1.220	1.300	1.210	1.260	62,692	+0.02(+1.61%)
Aug 29, 2023	1.210	1.280	1.200	1.240	36,492	+0.03(+2.48%)
Aug 28, 2023	1.190	1.225	1.179	1.210	45,542	+0.01(+0.83%)
Aug 25, 2023	1.165	1.208	1.165	1.200	35,053	+0.01(+0.84%)
Aug 24, 2023	1.190	1.210	1.150	1.190	10,912	+0.02(+1.75%)
Aug 23, 2023	1.203	1.220	1.150	1.169	46,344	-0.06(-4.76%)
Aug 22, 2023	1.240	1.250	1.180	1.228	17,575	+0.07(+5.86%)
Aug 21, 2023	1.190	1.200	1.150	1.160	22,238	+0.00(+0.00%)
Aug 18, 2023	1.150	1.190	1.100	1.160	22,910	+0.00(+0.00%)
Aug 17, 2023	1.160	1.170	1.140	1.160	27,466	-0.01(-0.85%)
Aug 16, 2023	1.150	1.200	1.150	1.170	82,105	+0.00(+0.00%)
Aug 15, 2023	1.160	1.200	1.160	1.170	12,254	+0.02(+1.74%)
Aug 14, 2023	1.120	1.200	1.110	1.150	139,215	+0.01(+0.88%)
Aug 11, 2023	1.220	1.260	1.120	1.140	164,084	-0.10(-8.06%)
Aug 10, 2023	1.260	1.270	1.210	1.240	10,204	-0.02(-1.59%)
Aug 09, 2023	1.290	1.290	1.260	1.260	1,263	-0.01(-0.79%)
Aug 08, 2023	1.270	1.300	1.270	1.270	8,095	+0.01(+0.79%)
Aug 07, 2023	1.250	1.320	1.220	1.260	25,965	-0.05(-3.82%)
Aug 04, 2023	1.350	1.350	1.276	1.310	58,054	-0.03(-2.24%)
Aug 03, 2023	1.340	1.350	1.320	1.340	22,478	-0.01(-0.74%)
Aug 02, 2023	1.340	1.350	1.300	1.350	12,539	+0.00(+0.25%)
Aug 01, 2023	1.330	1.350	1.330	1.347	3,660	+0.01(+0.50%)
Jul 31, 2023	1.340	1.350	1.325	1.340	17,037	-0.01(-0.74%)
Jul 28, 2023	1.360	1.390	1.333	1.350	34,562	-0.03(-2.17%)
Jul 27, 2023	1.410	1.430	1.330	1.380	11,418	-0.02(-1.43%)
Jul 26, 2023	1.430	1.440	1.380	1.400	15,560	-0.02(-1.41%)
Jul 25, 2023	1.340	1.440	1.335	1.420	71,644	+0.07(+5.19%)
Jul 24, 2023	1.370	1.390	1.330	1.350	27,135	-0.00(-0.01%)
Jul 21, 2023	1.360	1.410	1.350	1.350	89,441	+0.05(+3.85%)
Jul 20, 2023	1.270	1.330	1.270	1.300	40,955	+0.01(+0.78%)
Jul 19, 2023	1.290	1.290	1.280	1.290	4,867	+0.00(+0.00%)
Jul 18, 2023	1.270	1.290	1.244	1.290	15,616	+0.03(+2.38%)
Jul 17, 2023	1.240	1.306	1.240	1.260	64,555	-0.02(-1.56%)
Jul 14, 2023	1.310	1.330	1.280	1.280	27,081	-0.02(-1.54%)
Jul 13, 2023	1.340	1.340	1.300	1.300	24,386	-0.02(-1.52%)
Jul 12, 2023	1.250	1.367	1.250	1.320	33,226	+0.07(+5.60%)
Jul 11, 2023	1.260	1.260	1.220	1.250	38,863	-0.01(-0.79%)
Jul 10, 2023	1.290	1.310	1.250	1.260	24,164	-0.02(-1.56%)
Jul 07, 2023	1.250	1.280	1.250	1.280	23,638	+0.01(+0.79%)
Jul 06, 2023	1.280	1.289	1.257	1.270	28,815	-0.01(-0.78%)
Jul 05, 2023	1.260	1.300	1.260	1.280	9,332	+0.02(+1.59%)
Jul 03, 2023	1.260	1.300	1.260	1.260	41,096	-0.01(-0.79%)
Jun 30, 2023	1.349	1.349	1.260	1.270	207,358	-0.06(-4.51%)
Jun 29, 2023	1.310	1.350	1.230	1.330	61,159	+0.00(+0.00%)
Jun 28, 2023	1.270	1.350	1.270	1.330	111,648	+0.04(+3.10%)
Jun 27, 2023	1.380	1.380	1.270	1.290	43,844	-0.10(-7.19%)
Jun 26, 2023	1.330	1.400	1.310	1.390	35,137	+0.04(+2.96%)
Jun 23, 2023	1.440	1.460	1.330	1.350	52,930	-0.11(-7.53%)
Jun 22, 2023	1.440	1.460	1.420	1.460	20,039	+0.01(+0.69%)
Jun 21, 2023	1.440	1.460	1.425	1.450	33,186	+0.00(+0.00%)
Jun 20, 2023	1.340	1.460	1.340	1.450	50,611	+0.04(+2.84%)
Jun 16, 2023	1.475	1.475	1.300	1.410	111,925	-0.04(-2.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Streamline Health So (NQ: STRM )

Historical Prices