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 (%)
Sep 28, 2007 2.930 3.100 2.850 2.950 7,632 -0.01(-0.34%)
Sep 27, 2007 2.930 3.000 2.850 2.960 6,731 -0.04(-1.33%)
Sep 26, 2007 3.000 3.080 2.970 3.000 9,991 +0.00(+0.00%)
Sep 25, 2007 3.020 3.020 3.000 3.000 3,050 +0.01(+0.33%)
Sep 24, 2007 2.960 2.990 2.950 2.990 6,700 +0.01(+0.34%)
Sep 21, 2007 3.010 3.010 2.860 2.980 19,536 +0.03(+1.02%)
Sep 20, 2007 3.040 3.180 2.950 2.950 13,750 -0.13(-4.16%)
Sep 19, 2007 2.980 3.110 2.980 3.078 5,500 +0.07(+2.26%)
Sep 18, 2007 3.100 3.120 3.010 3.010 15,271 -0.10(-3.22%)
Sep 17, 2007 3.120 3.130 3.100 3.110 2,330 +0.01(+0.32%)
Sep 14, 2007 3.100 3.170 3.100 3.100 2,670 -0.01(-0.32%)
Sep 13, 2007 3.100 3.240 3.100 3.110 8,350 +0.00(+0.00%)
Sep 12, 2007 3.110 3.190 3.110 3.110 2,980 -0.02(-0.64%)
Sep 11, 2007 3.160 3.200 3.100 3.130 6,362 -0.06(-1.88%)
Sep 10, 2007 3.350 3.350 3.170 3.190 9,000 -0.13(-3.92%)
Sep 07, 2007 3.160 3.350 3.100 3.320 24,436 +0.17(+5.40%)
Sep 06, 2007 3.100 3.150 3.100 3.150 4,824 +0.10(+3.28%)
Sep 05, 2007 3.180 3.180 2.950 3.050 22,048 -0.13(-4.09%)
Sep 04, 2007 3.290 3.350 3.120 3.180 8,573 -0.13(-3.93%)
Aug 31, 2007 2.970 3.350 2.958 3.310 26,119 +0.34(+11.45%)
Aug 30, 2007 3.010 3.080 2.970 2.970 6,603 -0.04(-1.33%)
Aug 29, 2007 3.080 3.150 3.000 3.010 13,698 -0.04(-1.31%)
Aug 28, 2007 2.900 3.150 2.660 3.050 71,194 -0.45(-12.86%)
Aug 27, 2007 3.320 3.500 3.266 3.500 41,164 +0.27(+8.36%)
Aug 24, 2007 3.140 3.290 3.140 3.230 25,454 +0.12(+3.86%)
Aug 23, 2007 3.000 3.180 3.000 3.110 8,757 +0.11(+3.67%)
Aug 22, 2007 3.040 3.090 2.880 3.000 6,200 +0.01(+0.33%)
Aug 21, 2007 2.900 3.030 2.820 2.990 14,441 +0.13(+4.55%)
Aug 20, 2007 3.160 3.160 2.790 2.860 29,354 -0.11(-3.70%)
Aug 17, 2007 2.900 3.150 2.900 2.970 14,732 +0.12(+4.21%)
Aug 16, 2007 2.910 2.960 2.800 2.850 17,432 -0.12(-4.04%)
Aug 15, 2007 3.010 3.010 2.950 2.970 11,472 -0.02(-0.67%)
Aug 14, 2007 3.030 3.090 2.950 2.990 6,125 -0.10(-3.24%)
Aug 13, 2007 2.900 3.190 2.760 3.090 18,138 -0.08(-2.52%)
Aug 10, 2007 3.200 3.500 3.170 3.170 28,670 -0.05(-1.55%)
Aug 09, 2007 3.630 3.680 2.600 3.220 43,386 -0.28(-8.00%)
Aug 08, 2007 3.500 3.670 3.360 3.500 19,451 +0.05(+1.45%)
Aug 07, 2007 3.600 3.780 3.430 3.450 13,408 +0.02(+0.58%)
Aug 06, 2007 3.470 3.480 3.410 3.430 4,700 -0.07(-2.00%)
Aug 03, 2007 3.520 3.550 3.480 3.500 8,435 -0.05(-1.41%)
Aug 02, 2007 3.520 3.720 3.510 3.550 8,600 +0.00(+0.00%)
Aug 01, 2007 3.880 3.880 3.360 3.550 18,001 -0.25(-6.58%)
Jul 31, 2007 3.640 3.890 3.590 3.800 12,343 +0.21(+5.85%)
Jul 30, 2007 3.620 3.620 3.400 3.590 9,055 +0.15(+4.36%)
Jul 27, 2007 3.480 3.750 3.300 3.440 16,625 -0.08(-2.27%)
Jul 26, 2007 3.750 3.840 3.370 3.520 54,600 -0.20(-5.38%)
Jul 25, 2007 3.740 3.940 3.550 3.720 10,900 +0.08(+2.20%)
Jul 24, 2007 3.790 3.960 3.560 3.640 16,852 -0.15(-3.96%)
Jul 23, 2007 3.720 3.830 3.700 3.790 6,375 +0.10(+2.71%)
Jul 20, 2007 3.760 3.800 3.690 3.690 9,641 -0.09(-2.38%)
Jul 19, 2007 3.770 3.830 3.750 3.780 9,700 -0.07(-1.82%)
Jul 18, 2007 3.870 3.870 3.710 3.850 22,739 +0.05(+1.32%)
Jul 17, 2007 3.905 3.905 3.660 3.800 20,390 -0.05(-1.30%)
Jul 16, 2007 3.898 3.898 3.810 3.850 35,002 -0.06(-1.53%)
Jul 13, 2007 3.960 3.990 3.850 3.910 26,927 -0.08(-2.01%)
Jul 12, 2007 4.000 4.000 3.860 3.990 11,400 +0.01(+0.25%)
Jul 11, 2007 4.010 4.010 3.850 3.980 13,293 -0.03(-0.75%)
Jul 10, 2007 4.010 4.050 3.830 4.010 14,903 -0.06(-1.47%)
Jul 09, 2007 4.070 4.080 4.000 4.070 7,972 -0.03(-0.73%)
Jul 06, 2007 4.110 4.110 3.980 4.100 7,680 +0.06(+1.49%)
Jul 05, 2007 3.970 4.090 3.970 4.040 29,370 -0.03(-0.74%)
Jul 03, 2007 3.890 4.070 3.890 4.070 21,311 +0.00(+0.00%)
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.