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 )

0.3337 -0.0019 (-0.57%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 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 (%)
Apr 29, 2011 1.800 1.840 1.750 1.840 12,783 +0.03(+1.66%)
Apr 28, 2011 1.810 1.840 1.810 1.810 3,150 -0.02(-1.09%)
Apr 27, 2011 1.840 1.880 1.820 1.830 9,704 +0.02(+1.10%)
Apr 26, 2011 1.890 1.940 1.810 1.810 12,968 -0.09(-4.74%)
Apr 25, 2011 1.860 1.960 1.840 1.900 9,870 +0.05(+2.70%)
Apr 21, 2011 1.860 1.875 1.840 1.850 29,910 +0.01(+0.54%)
Apr 20, 2011 1.950 1.990 1.840 1.840 8,450 -0.07(-3.66%)
Apr 19, 2011 1.800 1.990 1.760 1.910 49,976 +0.15(+8.52%)
Apr 18, 2011 1.790 1.790 1.640 1.760 30,638 +0.13(+7.98%)
Apr 15, 2011 1.440 1.730 1.440 1.630 99,319 +0.17(+11.64%)
Apr 14, 2011 1.700 1.715 1.450 1.460 94,712 -0.19(-11.52%)
Apr 13, 2011 1.850 1.868 1.650 1.650 71,033 -0.24(-12.69%)
Apr 12, 2011 1.900 1.900 1.730 1.890 9,534 +0.02(+1.06%)
Apr 11, 2011 1.780 1.870 1.740 1.870 26,917 +0.13(+7.47%)
Apr 08, 2011 1.860 1.860 1.710 1.740 17,100 -0.12(-6.45%)
Apr 07, 2011 1.840 1.860 1.840 1.860 5,100 -0.01(-0.53%)
Apr 06, 2011 1.900 1.900 1.740 1.870 28,560 -0.02(-1.06%)
Apr 05, 2011 1.830 1.890 1.830 1.890 6,200 +0.06(+3.28%)
Apr 04, 2011 1.750 1.830 1.750 1.830 15,322 +0.04(+2.23%)
Apr 01, 2011 1.760 1.800 1.750 1.790 12,656 -0.00(-0.01%)
Mar 31, 2011 1.790 1.800 1.780 1.790 13,935 +0.01(+0.57%)
Mar 30, 2011 1.750 1.834 1.750 1.780 8,630 -0.04(-2.20%)
Mar 29, 2011 1.840 1.870 1.770 1.820 16,702 +0.01(+0.72%)
Mar 28, 2011 1.800 1.828 1.800 1.807 6,937 +0.01(+0.39%)
Mar 25, 2011 1.820 1.890 1.800 1.800 19,215 -0.02(-1.10%)
Mar 24, 2011 1.890 1.890 1.810 1.820 5,624 -0.07(-3.70%)
Mar 23, 2011 1.870 1.900 1.865 1.890 1,733 -0.01(-0.53%)
Mar 22, 2011 1.820 1.900 1.802 1.900 16,765 +0.10(+5.55%)
Mar 21, 2011 1.860 1.890 1.800 1.800 8,730 -0.05(-2.62%)
Mar 18, 2011 1.830 1.900 1.800 1.849 13,884 -0.01(-0.62%)
Mar 17, 2011 1.900 1.990 1.840 1.860 15,820 +0.02(+1.09%)
Mar 16, 2011 1.880 1.930 1.830 1.840 25,076 -0.10(-5.15%)
Mar 15, 2011 1.780 1.980 1.780 1.940 21,368 +0.16(+8.98%)
Mar 14, 2011 1.870 1.870 1.750 1.780 3,171 -0.09(-4.81%)
Mar 11, 2011 1.870 1.950 1.860 1.870 5,400 -0.03(-1.58%)
Mar 10, 2011 1.970 1.970 1.860 1.900 8,644 -0.09(-4.52%)
Mar 09, 2011 1.990 2.045 1.920 1.990 32,983 +0.01(+0.50%)
Mar 08, 2011 1.930 1.980 1.900 1.980 22,067 +0.10(+5.31%)
Mar 07, 2011 1.850 1.940 1.850 1.880 7,596 +0.03(+1.63%)
Mar 04, 2011 1.820 1.850 1.820 1.850 10,481 +0.03(+1.65%)
Mar 03, 2011 1.880 1.889 1.660 1.820 23,050 -0.08(-4.21%)
Mar 02, 2011 1.890 1.900 1.820 1.900 19,210 +0.07(+3.81%)
Mar 01, 2011 1.840 1.890 1.770 1.830 28,500 +0.01(+0.38%)
Feb 28, 2011 1.860 1.860 1.810 1.823 6,997 -0.01(-0.37%)
Feb 25, 2011 1.880 1.890 1.800 1.830 10,000 -0.04(-2.14%)
Feb 24, 2011 1.830 1.870 1.750 1.870 12,568 +0.07(+3.89%)
Feb 23, 2011 1.900 2.000 1.800 1.800 19,851 -0.11(-5.76%)
Feb 22, 2011 1.990 2.000 1.840 1.910 106,090 -0.07(-3.54%)
Feb 18, 2011 1.950 1.980 1.900 1.980 17,598 +0.03(+1.54%)
Feb 17, 2011 1.950 1.980 1.940 1.950 10,620 +0.02(+1.04%)
Feb 16, 2011 1.900 1.990 1.850 1.930 27,420 +0.04(+2.15%)
Feb 15, 2011 1.840 1.890 1.840 1.889 1,606 +0.02(+1.03%)
Feb 14, 2011 1.840 1.880 1.780 1.870 4,025 +0.06(+3.32%)
Feb 11, 2011 1.830 1.870 1.790 1.810 6,253 -0.05(-2.69%)
Feb 10, 2011 1.830 1.877 1.830 1.860 7,608 +0.01(+0.54%)
Feb 09, 2011 1.890 1.900 1.850 1.850 14,292 -0.05(-2.63%)
Feb 08, 2011 1.810 1.900 1.770 1.900 16,662 +0.07(+3.83%)
Feb 07, 2011 1.810 1.900 1.790 1.830 18,596 +0.03(+1.67%)
Feb 04, 2011 1.760 1.814 1.760 1.800 3,451 +0.04(+2.27%)
Feb 03, 2011 1.700 1.830 1.690 1.760 16,321 -0.07(-3.93%)
Feb 02, 2011 1.750 1.852 1.690 1.832 25,699 +0.05(+2.92%)
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.