Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3900 -0.0100 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 1.220 1.270 1.200 1.240 17,289 -0.01(-0.80%)
Jan 30, 2019 1.200 1.257 1.200 1.250 19,305 +0.05(+4.17%)
Jan 29, 2019 1.200 1.250 1.200 1.200 1,405 +0.00(+0.00%)
Jan 28, 2019 1.220 1.228 1.200 1.200 11,497 -0.05(-4.00%)
Jan 25, 2019 1.230 1.250 1.200 1.250 12,600 +0.03(+2.46%)
Jan 24, 2019 1.220 1.220 1.200 1.220 6,406 +0.00(+0.00%)
Jan 23, 2019 1.220 1.234 1.200 1.220 3,027 +0.01(+0.83%)
Jan 22, 2019 1.270 1.270 1.180 1.210 16,500 -0.06(-4.72%)
Jan 18, 2019 1.180 1.270 1.160 1.270 22,900 +0.11(+9.48%)
Jan 17, 2019 1.170 1.220 1.160 1.160 39,873 +0.01(+0.86%)
Jan 16, 2019 1.110 1.200 1.110 1.150 46,657 +0.05(+4.55%)
Jan 15, 2019 1.120 1.150 1.100 1.100 25,890 -0.03(-2.65%)
Jan 14, 2019 1.080 1.160 1.080 1.130 48,952 +0.06(+5.61%)
Jan 11, 2019 1.049 1.115 1.048 1.070 36,000 +0.02(+1.90%)
Jan 10, 2019 1.020 1.050 1.000 1.050 9,675 +0.05(+5.47%)
Jan 09, 2019 0.9248 1.020 0.8284 0.9955 85,660 +0.05(+4.80%)
Jan 08, 2019 0.9497 0.9500 0.9020 0.9499 11,627 +0.00(+0.33%)
Jan 07, 2019 0.9150 0.9468 0.9150 0.9468 505 +0.06(+6.38%)
Jan 04, 2019 0.9500 0.9500 0.8300 0.8900 7,000 -0.05(-5.29%)
Jan 03, 2019 0.7910 0.9457 0.7910 0.9397 2,401 +0.06(+6.78%)
Jan 02, 2019 0.8000 0.8898 0.8000 0.8800 9,922 +0.07(+8.64%)
Dec 31, 2018 0.8000 0.8100 0.7500 0.8100 63,500 +0.07(+9.46%)
Dec 28, 2018 0.7100 0.7900 0.7100 0.7400 103,000 -0.04(-5.61%)
Dec 27, 2018 0.7300 0.7860 0.7300 0.7840 75,504 +0.00(+0.51%)
Dec 26, 2018 0.7900 0.7933 0.7800 0.7800 12,102 +0.03(+4.00%)
Dec 24, 2018 0.7100 0.7900 0.7100 0.7500 15,600 -0.02(-2.60%)
Dec 21, 2018 0.7400 0.8200 0.7100 0.7700 58,800 +0.02(+2.67%)
Dec 20, 2018 0.7880 0.9223 0.7500 0.7500 49,935 -0.07(-8.19%)
Dec 19, 2018 0.8170 0.8170 0.7900 0.8169 14,972 +0.01(+0.85%)
Dec 18, 2018 0.7465 0.8700 0.7465 0.8100 17,111 -0.04(-4.83%)
Dec 17, 2018 0.8610 0.8700 0.8100 0.8511 7,104 +0.03(+3.79%)
Dec 14, 2018 0.8200 0.8700 0.8000 0.8200 15,300 +0.01(+1.23%)
Dec 13, 2018 0.8200 0.8705 0.7100 0.8100 73,130 -0.08(-9.34%)
Dec 12, 2018 0.9997 0.9997 0.8000 0.8934 97,759 +0.07(+8.95%)
Dec 11, 2018 0.7000 1.050 0.6967 0.8200 240,360 +0.13(+19.13%)
Dec 10, 2018 0.7200 0.7600 0.6600 0.6883 10,374 -0.03(-4.40%)
Dec 07, 2018 0.7200 0.7900 0.5700 0.7200 72,000 -0.03(-4.26%)
Dec 06, 2018 0.7100 0.7980 0.7100 0.7520 13,790 -0.01(-1.05%)
Dec 04, 2018 0.7800 0.8000 0.7400 0.7600 19,100 -0.05(-5.74%)
Dec 03, 2018 0.7600 0.8309 0.7527 0.8063 3,903 -0.02(-2.86%)
Nov 30, 2018 0.8000 0.8400 0.8000 0.8300 8,900 +0.03(+3.78%)
Nov 29, 2018 0.7739 0.8200 0.7739 0.7998 4,607 -0.05(-5.68%)
Nov 28, 2018 0.8210 0.8680 0.7620 0.8480 75,602 +0.01(+1.17%)
Nov 27, 2018 0.9003 0.9003 0.8150 0.8382 105,043 -0.06(-6.89%)
Nov 26, 2018 0.9011 0.9027 0.9002 0.9002 3,588 +0.00(+0.02%)
Nov 23, 2018 0.9400 0.9400 0.9000 0.9000 3,300 -0.04(-3.78%)
Nov 21, 2018 0.9354 0.9354 0.9354 0 +0.03(+2.79%)
Nov 20, 2018 0.9718 0.9870 0.9000 0.9100 9,984 +0.01(+0.61%)
Nov 19, 2018 0.8800 0.9256 0.8800 0.9045 9,178 +0.02(+2.78%)
Nov 16, 2018 0.9600 0.9600 0.8800 0.8800 24,500 -0.05(-5.48%)
Nov 15, 2018 0.8600 1.150 0.8600 0.9310 242,966 +0.07(+8.13%)
Nov 14, 2018 0.8609 0.8945 0.8609 0.8610 60,955 -0.02(-2.78%)
Nov 13, 2018 0.8857 0.8900 0.8744 0.8856 9,298 +0.02(+2.87%)
Nov 12, 2018 0.8700 0.9036 0.8600 0.8609 10,294 -0.04(-4.34%)
Nov 09, 2018 0.9200 0.9200 0.8600 0.9000 21,700 -0.03(-2.80%)
Nov 08, 2018 0.9200 0.9300 0.8720 0.9259 11,052 +0.01(+0.64%)
Nov 07, 2018 0.9110 0.9456 0.9110 0.9200 30,944 +0.01(+0.99%)
Nov 06, 2018 0.9597 0.9600 0.9110 0.9110 19,941 -0.08(-8.35%)
Nov 05, 2018 0.9000 0.9940 0.8700 0.9940 9,337 +0.09(+10.44%)
Nov 02, 2018 0.9800 1.060 0.9000 0.9000 6,500 +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 MillValley.com & California Media Partners, LLC. All rights reserved.