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 (%)
May 30, 2008 2.150 2.150 1.998 2.000 9,720 -0.11(-5.21%)
May 29, 2008 2.160 2.290 1.970 2.110 9,226 +0.12(+6.03%)
May 28, 2008 2.030 2.030 1.960 1.990 4,000 -0.10(-4.78%)
May 27, 2008 2.020 2.200 1.980 2.090 6,600 -0.01(-0.48%)
May 26, 2008 2.100 2.100 1.990 2.100 8,318 +0.00(+0.00%)
May 23, 2008 2.100 2.100 1.990 2.100 8,318 +0.02(+0.96%)
May 22, 2008 2.100 2.170 1.960 2.080 14,753 -0.11(-5.02%)
May 21, 2008 2.120 2.250 2.120 2.190 12,659 +0.12(+5.80%)
May 20, 2008 1.970 2.130 1.970 2.070 6,105 -0.07(-3.27%)
May 19, 2008 2.080 2.140 1.960 2.140 8,575 -0.04(-1.83%)
May 16, 2008 2.180 2.180 2.180 2.180 2,500 -0.05(-2.24%)
May 15, 2008 2.200 2.230 2.200 2.230 800 +0.03(+1.36%)
May 14, 2008 2.100 2.240 2.100 2.200 3,270 +0.02(+0.92%)
May 13, 2008 2.085 2.180 2.070 2.180 850 +0.08(+3.81%)
May 12, 2008 2.080 2.100 2.070 2.100 4,400 +0.08(+3.96%)
May 09, 2008 2.050 2.190 2.020 2.020 800 -0.07(-3.35%)
May 08, 2008 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
May 07, 2008 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
May 06, 2008 2.070 2.090 2.050 2.090 2,160 +0.03(+1.45%)
May 05, 2008 2.060 2.100 2.050 2.060 1,100 -0.01(-0.57%)
May 02, 2008 2.240 2.250 2.020 2.072 2,890 +0.10(+5.18%)
May 01, 2008 2.210 2.250 1.960 1.970 9,319 -0.24(-10.86%)
Apr 30, 2008 2.020 2.210 1.960 2.210 3,050 +0.00(+0.05%)
Apr 29, 2008 2.209 2.209 2.209 2.209 116 +0.08(+3.70%)
Apr 28, 2008 2.200 2.250 1.960 2.130 11,900 -0.11(-4.91%)
Apr 25, 2008 2.116 2.330 2.080 2.240 5,920 +0.14(+6.67%)
Apr 24, 2008 2.090 2.180 2.090 2.100 7,512 +0.10(+5.01%)
Apr 23, 2008 2.050 2.060 1.960 2.000 14,451 -0.10(-4.77%)
Apr 22, 2008 2.050 2.100 1.950 2.100 7,992 +0.02(+0.96%)
Apr 21, 2008 2.060 2.220 2.000 2.080 16,294 -0.04(-1.89%)
Apr 18, 2008 2.050 2.300 1.940 2.120 34,085 +0.12(+6.00%)
Apr 17, 2008 2.340 2.340 1.680 2.000 18,205 -0.25(-11.11%)
Apr 16, 2008 2.260 2.300 2.100 2.250 15,769 -0.14(-5.86%)
Apr 15, 2008 2.310 2.430 2.200 2.390 6,295 -0.06(-2.45%)
Apr 14, 2008 2.250 2.480 2.250 2.450 5,100 +0.16(+6.99%)
Apr 11, 2008 2.290 2.350 2.200 2.290 7,656 +0.00(+0.00%)
Apr 10, 2008 2.340 2.340 2.290 2.290 1,400 -0.01(-0.43%)
Apr 09, 2008 2.340 2.390 2.300 2.300 5,720 -0.04(-1.71%)
Apr 08, 2008 2.400 2.400 2.340 2.340 8,165 -0.06(-2.50%)
Apr 07, 2008 2.400 2.400 2.400 2.400 2,640 +0.00(+0.00%)
Apr 04, 2008 2.390 2.400 2.390 2.400 1,600 +0.00(+0.00%)
Apr 03, 2008 2.400 2.400 2.320 2.400 9,300 +0.00(+0.00%)
Apr 02, 2008 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
Apr 01, 2008 2.460 2.460 2.300 2.400 13,800 +0.00(+0.00%)
Mar 31, 2008 2.310 2.530 2.150 2.400 16,356 +0.08(+3.45%)
Mar 28, 2008 2.370 2.460 2.160 2.320 6,483 -0.14(-5.69%)
Mar 27, 2008 2.390 2.460 2.320 2.460 4,200 +0.03(+1.23%)
Mar 26, 2008 2.100 2.480 2.078 2.430 31,941 +0.31(+14.62%)
Mar 25, 2008 2.090 2.230 2.010 2.120 49,442 +0.04(+1.92%)
Mar 24, 2008 2.050 2.090 2.050 2.080 4,700 +0.00(+0.00%)
Mar 21, 2008 2.224 2.224 2.080 2.080 4,539 +0.00(+0.00%)
Mar 20, 2008 2.224 2.224 2.080 2.080 4,539 +0.01(+0.48%)
Mar 19, 2008 2.100 2.235 2.060 2.070 21,200 -0.09(-4.16%)
Mar 18, 2008 2.130 2.160 2.050 2.160 6,266 +0.02(+0.93%)
Mar 17, 2008 2.060 2.250 2.060 2.140 8,399 +0.08(+3.88%)
Mar 14, 2008 2.060 2.080 2.060 2.060 2,750 -0.03(-1.44%)
Mar 13, 2008 2.110 2.113 2.080 2.090 10,800 +0.03(+1.46%)
Mar 12, 2008 2.250 2.250 2.060 2.060 15,335 -0.09(-4.19%)
Mar 11, 2008 2.150 2.180 2.150 2.150 5,700 -0.02(-0.92%)
Mar 10, 2008 2.210 2.292 2.150 2.170 2,860 -0.08(-3.56%)
Mar 07, 2008 2.280 2.300 2.210 2.250 1,000 +0.04(+1.81%)
Mar 06, 2008 2.460 2.500 2.120 2.210 22,436 -0.24(-9.80%)
Mar 05, 2008 2.180 2.460 2.110 2.450 14,254 +0.26(+11.87%)
Mar 04, 2008 2.530 2.530 2.110 2.190 6,950 -0.50(-18.59%)
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.