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 )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.2332 0.2469 0.2120 0.2250 389,454 -0.01(-2.22%)
Sep 30, 2024 0.2290 0.2549 0.2150 0.2301 323,519 -0.01(-4.05%)
Sep 27, 2024 0.2100 0.2399 0.1818 0.2398 1,432,491 +0.01(+4.72%)
Sep 26, 2024 0.2350 0.3090 0.2002 0.2290 7,374,918 +0.02(+7.31%)
Sep 25, 2024 0.1740 0.2200 0.1730 0.2134 1,694,485 +0.03(+19.55%)
Sep 24, 2024 0.1670 0.1800 0.1670 0.1785 610,841 +0.01(+8.38%)
Sep 23, 2024 0.1690 0.1690 0.1550 0.1647 486,767 -0.00(-2.54%)
Sep 20, 2024 0.1970 0.2000 0.1430 0.1690 2,033,767 -0.03(-14.52%)
Sep 19, 2024 0.1800 0.1987 0.1755 0.1977 1,640,538 +0.02(+12.14%)
Sep 18, 2024 0.1832 0.1949 0.1696 0.1763 680,760 -0.00(-1.34%)
Sep 17, 2024 0.2017 0.2050 0.1674 0.1787 580,143 -0.02(-7.89%)
Sep 16, 2024 0.2200 0.2250 0.1940 0.1940 494,686 -0.02(-11.42%)
Sep 13, 2024 0.2586 0.2678 0.2000 0.2190 587,044 -0.03(-11.94%)
Sep 12, 2024 0.3970 0.3970 0.2200 0.2487 1,827,691 -0.23(-48.39%)
Sep 11, 2024 0.4660 0.4820 0.4055 0.4819 255,048 +0.03(+7.09%)
Sep 10, 2024 0.4550 0.5000 0.4150 0.4500 77,452 -0.01(-1.68%)
Sep 09, 2024 0.5300 0.5300 0.4312 0.4577 125,371 -0.07(-12.98%)
Sep 06, 2024 0.5000 0.5700 0.4925 0.5260 55,037 +0.03(+5.20%)
Sep 05, 2024 0.5230 0.5410 0.5000 0.5000 22,853 -0.00(-0.02%)
Sep 04, 2024 0.5000 0.5100 0.4853 0.5001 25,999 +0.02(+3.13%)
Sep 03, 2024 0.5210 0.5500 0.4800 0.4849 56,663 -0.06(-10.20%)
Aug 30, 2024 0.5635 0.5870 0.5200 0.5400 58,358 +0.02(+2.97%)
Aug 29, 2024 0.5615 0.5810 0.5165 0.5244 32,148 -0.02(-2.89%)
Aug 28, 2024 0.5420 0.6052 0.5005 0.5400 22,087 -0.03(-5.59%)
Aug 27, 2024 0.5180 0.5747 0.5180 0.5720 57,666 +0.03(+5.81%)
Aug 26, 2024 0.5100 0.5900 0.4980 0.5406 86,735 +0.01(+2.56%)
Aug 23, 2024 0.5760 0.6192 0.5271 0.5271 66,658 -0.05(-9.12%)
Aug 22, 2024 0.6070 0.6070 0.5600 0.5800 29,533 -0.01(-1.69%)
Aug 21, 2024 0.5500 0.6300 0.5500 0.5900 176,173 +0.04(+7.12%)
Aug 20, 2024 0.5649 0.5880 0.5400 0.5508 100,586 -0.02(-3.47%)
Aug 19, 2024 0.4956 0.5706 0.4950 0.5706 162,496 +0.10(+20.89%)
Aug 16, 2024 0.4650 0.5000 0.4570 0.4720 60,506 +0.02(+3.37%)
Aug 15, 2024 0.4900 0.4950 0.4510 0.4566 19,217 -0.03(-6.82%)
Aug 14, 2024 0.4370 0.4900 0.4370 0.4900 31,883 +0.06(+14.06%)
Aug 13, 2024 0.4000 0.4500 0.4000 0.4296 24,738 +0.01(+3.00%)
Aug 12, 2024 0.4700 0.4799 0.3950 0.4171 39,859 -0.05(-11.26%)
Aug 09, 2024 0.4898 0.4950 0.4700 0.4700 16,130 -0.02(-4.59%)
Aug 08, 2024 0.4685 0.4950 0.4490 0.4926 51,241 +0.02(+4.81%)
Aug 07, 2024 0.4950 0.4950 0.4543 0.4700 15,520 -0.02(-3.69%)
Aug 06, 2024 0.4150 0.4941 0.4100 0.4880 41,622 +0.07(+16.19%)
Aug 05, 2024 0.4283 0.4730 0.4151 0.4200 49,209 -0.03(-6.67%)
Aug 02, 2024 0.4651 0.4950 0.4500 0.4500 55,372 -0.03(-5.38%)
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.