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, 2014 5.220 5.220 4.960 5.090 13,942 -0.23(-4.32%)
May 29, 2014 4.960 5.320 4.740 5.320 132,482 +0.32(+6.40%)
May 28, 2014 5.170 5.300 4.940 5.000 19,963 -0.30(-5.66%)
May 27, 2014 5.350 5.360 5.001 5.300 82,721 +0.28(+5.58%)
May 23, 2014 4.980 5.020 5.020 5.020 35,000 -0.08(-1.57%)
May 22, 2014 4.990 5.100 4.990 5.100 15,230 +0.01(+0.20%)
May 21, 2014 5.130 5.130 4.951 5.090 6,317 -0.04(-0.78%)
May 20, 2014 5.150 5.150 5.000 5.130 11,311 -0.01(-0.19%)
May 19, 2014 5.130 5.140 5.010 5.140 3,131 -0.03(-0.58%)
May 16, 2014 4.850 5.230 4.850 5.170 47,136 +0.55(+11.90%)
May 15, 2014 5.000 5.010 4.620 4.620 18,243 -0.39(-7.78%)
May 14, 2014 5.090 5.110 5.010 5.010 10,399 -0.06(-1.18%)
May 13, 2014 5.000 5.110 4.915 5.070 8,411 +0.04(+0.80%)
May 12, 2014 4.650 5.030 4.620 5.030 112,997 +0.42(+9.11%)
May 09, 2014 4.940 4.970 4.610 4.610 9,060 -0.19(-3.96%)
May 08, 2014 4.900 4.970 4.750 4.800 197,385 -0.10(-2.04%)
May 07, 2014 4.950 5.070 4.800 4.900 51,041 -0.05(-1.01%)
May 06, 2014 4.950 4.990 4.890 4.950 8,078 +0.00(+0.00%)
May 05, 2014 5.000 5.000 4.920 4.950 6,421 +0.00(+0.00%)
May 02, 2014 4.970 4.980 4.894 4.950 24,028 -0.05(-1.00%)
May 01, 2014 5.000 5.000 4.861 5.000 108,788 +0.00(+0.00%)
Apr 30, 2014 4.950 5.000 4.933 5.000 193,020 +0.04(+0.81%)
Apr 29, 2014 5.000 5.000 4.820 4.960 48,246 -0.12(-2.36%)
Apr 28, 2014 5.220 5.290 4.950 5.080 14,505 -0.11(-2.12%)
Apr 25, 2014 5.100 5.190 4.990 5.190 24,090 +0.16(+3.18%)
Apr 24, 2014 5.050 5.080 4.790 5.030 17,551 +0.08(+1.62%)
Apr 23, 2014 5.090 5.100 4.850 4.950 73,501 -0.09(-1.79%)
Apr 22, 2014 5.090 5.280 4.961 5.040 20,105 -0.09(-1.75%)
Apr 21, 2014 5.200 5.350 5.050 5.130 28,293 -0.14(-2.66%)
Apr 17, 2014 5.230 5.270 5.270 5.270 34,900 -0.07(-1.31%)
Apr 16, 2014 5.410 5.410 5.168 5.340 17,104 +0.22(+4.30%)
Apr 15, 2014 5.285 5.285 5.090 5.120 14,426 -0.13(-2.48%)
Apr 14, 2014 5.430 5.450 5.250 5.250 10,856 -0.18(-3.31%)
Apr 11, 2014 5.460 5.540 5.430 5.430 19,947 -0.07(-1.27%)
Apr 10, 2014 5.530 5.560 5.240 5.500 28,658 -0.07(-1.26%)
Apr 09, 2014 5.250 5.570 5.250 5.570 92,616 +0.34(+6.50%)
Apr 08, 2014 5.020 5.250 4.901 5.230 25,152 +0.21(+4.18%)
Apr 07, 2014 5.050 5.110 4.940 5.020 22,924 -0.10(-1.95%)
Apr 04, 2014 5.140 5.200 4.920 5.120 44,439 +0.01(+0.20%)
Apr 03, 2014 4.960 5.130 4.940 5.110 108,761 +0.12(+2.40%)
Apr 02, 2014 5.000 5.040 4.700 4.990 348,781 +0.01(+0.20%)
Apr 01, 2014 5.040 5.110 4.900 4.980 77,839 -0.05(-0.99%)
Mar 31, 2014 5.100 5.130 5.010 5.030 22,084 -0.08(-1.57%)
Mar 28, 2014 5.150 5.160 5.000 5.110 68,584 +0.00(+0.00%)
Mar 27, 2014 5.200 5.230 5.110 5.110 61,854 -0.09(-1.73%)
Mar 26, 2014 5.470 5.470 5.184 5.200 333,940 -0.29(-5.37%)
Mar 25, 2014 5.550 5.550 5.420 5.495 274,672 -0.06(-1.17%)
Mar 24, 2014 5.550 5.570 5.540 5.560 8,507 -0.04(-0.71%)
Mar 21, 2014 5.560 5.710 5.500 5.600 123,706 +0.07(+1.27%)
Mar 20, 2014 5.540 5.540 5.520 5.530 5,994 -0.02(-0.36%)
Mar 19, 2014 5.520 5.550 5.520 5.550 29,791 +0.00(+0.00%)
Mar 18, 2014 5.411 5.550 5.410 5.550 51,468 +0.05(+0.91%)
Mar 17, 2014 5.720 5.720 5.470 5.500 35,189 -0.14(-2.48%)
Mar 14, 2014 5.550 5.690 5.540 5.640 14,277 +0.08(+1.44%)
Mar 13, 2014 5.550 5.580 5.470 5.560 93,507 -0.04(-0.71%)
Mar 12, 2014 5.715 5.810 5.440 5.600 31,525 -0.14(-2.44%)
Mar 11, 2014 5.810 5.820 5.630 5.740 8,819 -0.05(-0.86%)
Mar 10, 2014 5.720 5.830 5.720 5.790 24,689 +0.11(+1.94%)
Mar 07, 2014 5.570 5.730 5.570 5.680 224,480 +0.18(+3.27%)
Mar 06, 2014 5.470 5.550 5.420 5.500 148,150 +0.03(+0.55%)
Mar 05, 2014 5.780 5.859 5.400 5.470 203,108 -0.39(-6.66%)
Mar 04, 2014 6.140 6.170 5.780 5.860 37,243 -0.22(-3.62%)
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.