Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Streamline Health So (NQ: STRM )

3.030 -0.120 (-3.81%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.990 3.240 2.970 3.150 16,870 +0.13(+4.30%)
Nov 21, 2024 2.920 3.110 2.920 3.020 14,060 +0.10(+3.42%)
Nov 20, 2024 3.360 3.700 2.820 2.920 32,218 -0.48(-14.12%)
Nov 19, 2024 3.120 3.724 2.956 3.400 44,602 +0.23(+7.25%)
Nov 18, 2024 2.550 3.270 2.550 3.170 99,992 +0.86(+37.23%)
Nov 15, 2024 2.270 2.310 2.050 2.310 28,148 +0.02(+0.87%)
Nov 14, 2024 2.350 2.370 2.270 2.290 33,926 -0.09(-3.78%)
Nov 13, 2024 2.571 2.675 2.370 2.380 36,478 -0.23(-8.81%)
Nov 12, 2024 2.600 2.750 2.560 2.610 17,360 +0.03(+1.16%)
Nov 11, 2024 2.690 2.790 2.570 2.580 5,697 -0.11(-4.09%)
Nov 08, 2024 2.670 2.760 2.660 2.690 12,125 -0.04(-1.47%)
Nov 07, 2024 2.840 2.865 2.679 2.730 15,938 +0.02(+0.74%)
Nov 06, 2024 2.620 2.760 2.500 2.710 17,225 +0.01(+0.37%)
Nov 05, 2024 2.330 2.789 2.232 2.700 73,815 +0.48(+21.62%)
Nov 04, 2024 2.330 2.330 2.200 2.220 8,648 -0.08(-3.48%)
Nov 01, 2024 2.250 2.330 2.200 2.300 25,658 +0.07(+3.14%)
Oct 31, 2024 2.210 2.230 2.200 2.230 13,645 -0.02(-0.89%)
Oct 30, 2024 2.160 2.335 2.113 2.250 48,477 +0.10(+4.41%)
Oct 29, 2024 2.060 2.200 2.019 2.155 25,492 +0.06(+3.11%)
Oct 28, 2024 2.020 2.090 1.850 2.090 74,075 +0.15(+7.80%)
Oct 25, 2024 2.060 2.060 1.920 1.939 22,336 -0.06(-3.06%)
Oct 24, 2024 2.110 2.110 2.000 2.000 17,985 -0.06(-2.91%)
Oct 23, 2024 2.080 2.140 2.010 2.060 35,910 -0.04(-1.67%)
Oct 22, 2024 2.150 2.200 2.080 2.095 85,837 -0.11(-4.88%)
Oct 21, 2024 2.220 2.220 2.090 2.203 15,465 -0.08(-3.40%)
Oct 18, 2024 2.150 2.350 2.150 2.280 65,724 +0.12(+5.56%)
Oct 17, 2024 2.450 2.450 2.150 2.160 80,210 -0.27(-11.11%)
Oct 16, 2024 2.320 2.580 2.270 2.430 24,647 +0.12(+5.19%)
Oct 15, 2024 2.460 2.460 2.250 2.310 29,104 -0.15(-6.10%)
Oct 14, 2024 2.380 2.556 2.320 2.460 31,698 +0.10(+4.24%)
Oct 11, 2024 2.410 2.410 2.300 2.360 23,581 +0.04(+1.72%)
Oct 10, 2024 2.590 2.930 2.310 2.320 58,704 -0.31(-11.79%)
Oct 09, 2024 2.180 2.970 2.180 2.630 166,906 +0.43(+19.55%)
Oct 08, 2024 2.220 2.288 2.030 2.200 69,184 +0.00(+0.00%)
Oct 07, 2024 2.460 2.520 2.070 2.200 142,247 -0.37(-14.40%)
Oct 04, 2024 2.960 3.050 2.350 2.570 95,408 -0.43(-14.29%)
Oct 03, 2024 3.225 3.405 2.865 2.998 21,147 -0.35(-10.40%)
Oct 02, 2024 3.450 3.405 3.108 3.346 5,959 -0.03(-0.84%)
Oct 01, 2024 3.498 3.704 3.180 3.375 25,963 -0.08(-2.22%)
Sep 30, 2024 3.435 3.824 3.225 3.451 21,567 -0.15(-4.05%)
Sep 27, 2024 3.150 3.599 2.727 3.597 95,499 +0.16(+4.72%)
Sep 26, 2024 3.525 4.635 3.003 3.435 491,661 +0.23(+7.31%)
Sep 25, 2024 2.610 3.300 2.595 3.201 112,965 +0.52(+19.55%)
Sep 24, 2024 2.505 2.700 2.505 2.678 40,722 +0.21(+8.38%)
Sep 23, 2024 2.535 2.535 2.325 2.470 32,451 -0.06(-2.54%)
Sep 20, 2024 2.955 3.000 2.145 2.535 135,584 -0.43(-14.52%)
Sep 19, 2024 2.700 2.981 2.632 2.966 109,369 +0.32(+12.14%)
Sep 18, 2024 2.748 2.924 2.544 2.644 45,384 -0.04(-1.34%)
Sep 17, 2024 3.026 3.075 2.511 2.680 38,676 -0.23(-7.89%)
Sep 16, 2024 3.300 3.375 2.910 2.910 32,985 -0.38(-11.42%)
Sep 13, 2024 3.879 4.017 3.000 3.285 39,136 -0.45(-11.94%)
Sep 12, 2024 5.955 5.955 3.300 3.731 121,846 -3.50(-48.39%)
Sep 11, 2024 6.990 7.230 6.082 7.229 17,003 +0.48(+7.09%)
Sep 10, 2024 6.825 7.500 6.225 6.750 5,163 -0.12(-1.68%)
Sep 09, 2024 7.950 7.950 6.468 6.865 8,358 -1.02(-12.98%)
Sep 06, 2024 7.500 8.550 7.388 7.890 3,669 +0.39(+5.20%)
Sep 05, 2024 7.845 8.115 7.500 7.500 1,523 -0.00(-0.02%)
Sep 04, 2024 7.500 7.650 7.279 7.502 1,733 +0.23(+3.13%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.