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 )

0.3160 +0.0010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2021 1.890 1.960 1.880 1.950 53,400 +0.04(+2.09%)
May 27, 2021 1.980 1.980 1.910 1.910 87,073 -0.03(-1.55%)
May 26, 2021 1.910 1.980 1.910 1.940 86,569 +0.03(+1.57%)
May 25, 2021 1.950 1.990 1.900 1.910 72,099 -0.04(-2.05%)
May 24, 2021 1.980 2.000 1.950 1.950 14,514 -0.02(-1.02%)
May 21, 2021 2.000 2.010 1.961 1.970 16,877 -0.03(-1.50%)
May 20, 2021 1.985 2.040 1.985 2.000 13,678 +0.01(+0.50%)
May 19, 2021 2.000 2.020 1.930 1.990 34,881 -0.01(-0.50%)
May 18, 2021 1.930 2.060 1.930 2.000 75,408 +0.05(+2.56%)
May 17, 2021 1.920 1.976 1.910 1.950 66,719 +0.03(+1.56%)
May 14, 2021 1.880 1.950 1.850 1.920 147,456 +0.03(+1.59%)
May 13, 2021 1.920 1.920 1.850 1.890 115,577 +0.01(+0.53%)
May 12, 2021 1.960 1.960 1.850 1.880 91,693 -0.08(-4.08%)
May 11, 2021 1.900 2.000 1.780 1.960 138,021 +0.04(+2.08%)
May 10, 2021 2.050 2.060 1.910 1.920 228,074 -0.14(-6.80%)
May 07, 2021 2.030 2.080 2.010 2.060 52,227 +0.05(+2.49%)
May 06, 2021 2.030 2.040 1.950 2.010 206,069 -0.03(-1.47%)
May 05, 2021 2.040 2.065 2.020 2.040 146,285 +0.03(+1.49%)
May 04, 2021 2.160 2.160 1.990 2.010 152,327 -0.16(-7.37%)
May 03, 2021 2.130 2.190 2.100 2.170 187,665 +0.06(+2.84%)
Apr 30, 2021 2.200 2.210 2.110 2.110 67,500 -0.10(-4.52%)
Apr 29, 2021 2.220 2.270 2.180 2.210 86,079 +0.00(+0.00%)
Apr 28, 2021 2.190 2.260 2.140 2.210 81,853 +0.02(+0.91%)
Apr 27, 2021 2.210 2.230 2.130 2.190 53,691 -0.02(-0.90%)
Apr 26, 2021 2.240 2.290 2.180 2.210 81,796 -0.04(-1.78%)
Apr 23, 2021 2.140 2.250 2.063 2.250 159,900 +0.11(+5.14%)
Apr 22, 2021 2.050 2.210 2.050 2.140 133,073 +0.07(+3.38%)
Apr 21, 2021 2.050 2.130 2.020 2.070 385,281 -0.01(-0.48%)
Apr 20, 2021 2.180 2.240 2.070 2.080 130,637 -0.11(-5.02%)
Apr 19, 2021 2.080 2.230 2.020 2.190 131,746 +0.12(+5.80%)
Apr 16, 2021 2.160 2.160 2.060 2.070 164,700 -0.12(-5.48%)
Apr 15, 2021 2.270 2.270 2.160 2.190 133,617 -0.08(-3.52%)
Apr 14, 2021 2.220 2.320 2.110 2.270 322,571 +0.07(+3.18%)
Apr 13, 2021 2.170 2.260 2.120 2.200 176,580 +0.00(+0.00%)
Apr 12, 2021 2.220 2.240 2.130 2.200 224,444 -0.01(-0.45%)
Apr 09, 2021 2.210 2.250 2.140 2.210 177,800 -0.02(-0.90%)
Apr 08, 2021 2.020 2.280 2.010 2.230 568,073 +0.17(+8.25%)
Apr 07, 2021 2.080 2.140 2.050 2.060 422,627 +0.07(+3.52%)
Apr 06, 2021 2.070 2.080 1.990 1.990 107,091 -0.08(-3.86%)
Apr 05, 2021 2.240 2.240 2.030 2.070 226,856 -0.18(-8.00%)
Apr 01, 2021 2.060 2.260 2.030 2.250 345,600 +0.20(+9.76%)
Mar 31, 2021 1.810 2.070 1.800 2.050 417,140 +0.23(+12.64%)
Mar 30, 2021 1.800 1.870 1.780 1.820 200,366 +0.01(+0.55%)
Mar 29, 2021 1.960 1.970 1.810 1.810 348,247 -0.15(-7.65%)
Mar 26, 2021 1.930 2.010 1.900 1.960 318,800 +0.04(+2.08%)
Mar 25, 2021 1.970 2.000 1.920 1.920 230,850 -0.09(-4.48%)
Mar 24, 2021 2.020 2.060 1.990 2.010 417,154 -0.04(-1.95%)
Mar 23, 2021 2.040 2.140 1.970 2.050 733,682 +0.03(+1.49%)
Mar 22, 2021 2.030 2.100 2.020 2.020 429,899 +0.01(+0.50%)
Mar 19, 2021 2.050 2.160 2.010 2.010 800,600 -0.07(-3.37%)
Mar 18, 2021 2.160 2.180 2.050 2.080 722,043 -0.18(-7.96%)
Mar 17, 2021 2.050 2.260 1.990 2.260 2,651,683 +0.09(+4.15%)
Mar 16, 2021 2.300 3.860 2.160 2.170 94,551,808 +0.05(+2.36%)
Mar 15, 2021 2.120 2.200 2.080 2.120 156,500 +0.04(+1.92%)
Mar 12, 2021 1.980 2.125 1.910 2.080 137,200 +0.12(+6.12%)
Mar 11, 2021 1.950 2.050 1.940 1.960 89,475 +0.01(+0.51%)
Mar 10, 2021 1.850 2.010 1.810 1.950 478,533 +0.05(+2.63%)
Mar 09, 2021 1.910 1.950 1.860 1.900 97,690 -0.01(-0.52%)
Mar 08, 2021 1.980 2.030 1.870 1.910 259,386 +0.07(+3.80%)
Mar 05, 2021 1.800 1.850 1.750 1.840 100,500 +0.05(+2.79%)
Mar 04, 2021 1.900 1.910 1.700 1.790 389,672 -0.13(-6.77%)
Mar 03, 2021 1.920 1.980 1.860 1.920 210,868 -0.04(-2.04%)
Mar 02, 2021 2.120 2.120 1.960 1.960 177,681 -0.14(-6.67%)
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.