Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Peerstream Inc (OP: PEER )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Nov 29, 2018 4.550 4.900 4.050 4.900 4,256 -0.10(-2.00%)
Nov 28, 2018 5.000 5.000 5.000 28 +0.00(+0.00%)
Nov 27, 2018 5.000 5.000 5.000 5.000 428 -0.90(-15.25%)
Nov 26, 2018 4.500 5.900 4.500 5.900 6,106 +1.80(+43.90%)
Nov 23, 2018 4.100 4.100 4.100 4.100 1,000 -0.90(-18.00%)
Nov 21, 2018 5.000 5.000 5.000 0 -0.75(-13.04%)
Nov 20, 2018 5.750 5.750 5.750 76 +0.00(+0.00%)
Nov 16, 2018 5.750 5.750 5.750 0 +0.50(+9.52%)
Nov 15, 2018 4.990 5.250 4.495 5.250 2,308 +0.25(+5.00%)
Nov 14, 2018 4.250 5.000 4.250 5.000 3,883 +0.50(+11.11%)
Nov 13, 2018 4.500 4.500 4.500 4.500 195 +0.00(+0.00%)
Nov 12, 2018 4.550 4.550 4.500 4.500 406 -0.05(-1.10%)
Nov 09, 2018 4.550 4.550 4.550 13 +0.00(+0.00%)
Nov 08, 2018 4.550 4.550 4.550 4.550 3,000 +0.05(+1.11%)
Nov 05, 2018 4.500 4.500 4.500 0 -1.00(-18.18%)
Nov 02, 2018 5.500 5.500 5.500 72 +0.00(+0.00%)
Oct 31, 2018 5.500 5.500 5.500 0 +0.50(+10.00%)
Oct 26, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 25, 2018 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Oct 23, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 18, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 17, 2018 5.000 5.000 5.000 5.000 163 +0.00(+0.00%)
Oct 16, 2018 5.000 5.000 5.000 5 +0.00(+0.00%)
Oct 15, 2018 5.000 5.000 5.000 18 +0.00(+0.00%)
Oct 12, 2018 5.070 5.070 5.000 5.000 1,100 -0.06(-1.19%)
Oct 11, 2018 5.060 5.060 5.060 20 +0.00(+0.00%)
Oct 10, 2018 5.060 5.060 5.060 5.060 287 -0.64(-11.23%)
Oct 09, 2018 5.680 5.700 5.010 5.700 3,279 +0.70(+14.00%)
Oct 05, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 04, 2018 5.000 5.000 5.000 5.000 334 -0.69(-12.13%)
Oct 03, 2018 5.000 5.690 5.000 5.690 554 +0.00(+0.00%)
Oct 02, 2018 5.000 5.690 5.000 5.690 200 -0.03(-0.52%)
Oct 01, 2018 5.520 5.720 5.000 5.720 1,205 -0.03(-0.52%)
Sep 28, 2018 5.750 5.750 5.750 9 +0.00(+0.00%)
Sep 27, 2018 5.250 5.750 5.250 5.750 1,915 -0.15(-2.54%)
Sep 26, 2018 4.010 5.900 4.000 5.900 2,397 -0.09(-1.50%)
Sep 25, 2018 4.110 5.990 4.110 5.990 636 +2.22(+58.89%)
Sep 24, 2018 4.750 4.750 3.400 3.770 1,714 -1.23(-24.60%)
Sep 21, 2018 5.000 5.000 5.000 5.000 200 -0.50(-9.09%)
Sep 20, 2018 5.000 5.500 5.000 5.500 4,365 -0.50(-8.33%)
Sep 19, 2018 5.100 6.000 5.000 6.000 1,501 +0.80(+15.38%)
Sep 18, 2018 5.200 5.200 5.200 5.200 522 -0.30(-5.45%)
Sep 17, 2018 5.500 5.500 5.500 5.500 100 -0.20(-3.51%)
Sep 13, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 12, 2018 5.700 5.700 5.700 1 +0.00(+0.00%)
Sep 10, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 07, 2018 5.700 5.700 5.700 75 +0.00(+0.00%)
Sep 06, 2018 5.100 5.700 5.100 5.700 350 +0.60(+11.76%)
Sep 05, 2018 5.205 5.205 5.000 5.100 1,283 -0.90(-15.00%)
Sep 04, 2018 6.000 6.000 6.000 6.000 100 +0.63(+11.84%)
Aug 31, 2018 5.365 5.365 5.365 0 -1.13(-17.46%)
Aug 29, 2018 6.500 6.500 6.500 0 +0.00(+0.00%)
Aug 28, 2018 6.500 6.500 6.500 20 +0.00(+0.00%)
Aug 27, 2018 6.500 6.500 6.500 20 +0.00(+0.00%)
Aug 24, 2018 6.500 6.500 6.500 3 +0.00(+0.00%)
Aug 22, 2018 6.500 6.500 6.500 0 -0.05(-0.76%)
Aug 21, 2018 6.550 6.550 6.550 6.550 102 +0.05(+0.77%)
Aug 20, 2018 6.500 6.500 6.500 6.500 135 -0.25(-3.70%)
Aug 17, 2018 6.000 6.750 6.000 6.750 200 -0.14(-2.03%)
Aug 16, 2018 6.880 6.890 6.880 6.890 2,437 +1.10(+19.00%)
Aug 15, 2018 6.000 6.000 5.250 5.790 422 -0.51(-8.10%)
Aug 14, 2018 6.300 6.300 6.300 6.300 100 +0.05(+0.80%)
Aug 10, 2018 6.250 6.250 6.250 0 +0.20(+3.31%)
Aug 09, 2018 6.410 6.410 6.050 6.050 2,775 -0.65(-9.70%)
Aug 08, 2018 6.360 6.700 6.360 6.700 1,430 +0.30(+4.69%)
Aug 07, 2018 6.500 6.500 6.400 6.400 1,598 -0.49(-7.11%)
Aug 06, 2018 6.890 6.890 6.890 6.890 1,510 -0.01(-0.14%)
Aug 03, 2018 6.900 6.900 6.900 6.900 100 -0.04(-0.58%)
Aug 02, 2018 6.300 6.940 6.300 6.940 2,444 -0.01(-0.14%)
Aug 01, 2018 6.300 6.950 6.300 6.950 850 +0.00(+0.00%)
Jul 31, 2018 6.625 6.950 6.625 6.950 606 +0.00(+0.00%)
Jul 30, 2018 6.950 6.950 6.950 6.950 270 +0.00(+0.00%)
Jul 27, 2018 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Jul 26, 2018 6.950 6.950 6.950 6.950 371 +0.00(+0.00%)
Jul 25, 2018 6.600 6.950 6.600 6.950 1,979 +0.00(+0.00%)
Jul 24, 2018 6.950 6.950 6.950 6.950 100 +0.00(+0.00%)
Jul 23, 2018 6.950 6.950 6.950 6.950 116 +0.00(+0.00%)
Jul 20, 2018 6.950 6.950 6.950 6.950 100 +0.01(+0.14%)
Jul 19, 2018 6.800 6.940 6.300 6.940 1,156 -0.01(-0.14%)
Jul 18, 2018 6.800 6.950 6.800 6.950 1,400 +0.00(+0.00%)
Jul 17, 2018 7.000 7.000 6.800 6.950 905 +0.00(+0.00%)
Jul 16, 2018 6.625 6.950 6.625 6.950 546 +0.00(+0.00%)
Jul 13, 2018 7.000 7.000 6.300 6.950 700 -0.05(-0.71%)
Jul 12, 2018 6.310 7.000 6.110 7.000 375 +0.00(+0.00%)
Jul 11, 2018 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Jul 10, 2018 6.500 7.000 6.050 7.000 1,525 +0.25(+3.70%)
Jul 09, 2018 6.750 6.750 6.625 6.750 642 -0.25(-3.57%)
Jul 06, 2018 7.000 7.000 7.000 7.000 172 +0.00(+0.00%)
Jul 05, 2018 7.000 7.000 7.000 7.000 100 +0.50(+7.69%)
Jul 03, 2018 6.500 6.500 6.500 0 -0.50(-7.14%)
Jul 02, 2018 7.000 7.000 6.020 7.000 626 +0.00(+0.00%)
Jun 29, 2018 7.000 7.000 6.500 7.000 1,392 +0.00(+0.00%)
Jun 28, 2018 7.000 7.000 7.000 7.000 122 +0.00(+0.00%)
Jun 27, 2018 7.000 7.000 7.000 7.000 199 +0.00(+0.00%)
Jun 26, 2018 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 25, 2018 7.000 7.000 7.000 7.000 120 +0.00(+0.00%)
Jun 22, 2018 6.000 7.000 6.000 7.000 2,812 +0.25(+3.70%)
Jun 21, 2018 5.700 6.750 5.500 6.750 1,500 +0.74(+12.31%)
Jun 20, 2018 6.010 6.010 6.010 6.010 100 +0.00(+0.00%)
Jun 19, 2018 6.010 6.010 6.010 6.010 602 -0.24(-3.84%)
Jun 18, 2018 6.250 6.250 6.250 6.250 435 +0.00(+0.00%)
Jun 15, 2018 6.250 5.500 6.250 7,614 -0.23(-3.55%)
Jun 13, 2018 6.480 6.480 6.480 0 +0.46(+7.64%)
Jun 12, 2018 6.920 7.500 6.020 6.020 3,047 -0.89(-12.88%)
Jun 11, 2018 6.910 6.910 6.910 6.910 221 -0.01(-0.14%)
Jun 08, 2018 6.920 6.920 6.920 6.920 200 +0.08(+1.17%)
Jun 07, 2018 7.000 7.050 6.750 6.840 1,429 -0.16(-2.29%)
Jun 06, 2018 6.700 7.000 6.250 7.000 18,246 +0.35(+5.26%)
Jun 05, 2018 6.220 6.700 6.220 6.650 3,427 +0.40(+6.40%)
Jun 01, 2018 6.250 6.250 6.250 22 +0.25(+4.17%)
May 31, 2018 6.060 6.060 5.950 6.000 990 -0.06(-0.99%)
May 30, 2018 6.060 6.250 5.940 6.060 18,567 -0.64(-9.55%)
May 29, 2018 5.255 6.750 5.010 6.700 13,655 +1.12(+20.07%)
May 24, 2018 5.580 5.580 5.580 0 -0.42(-7.00%)
May 23, 2018 6.550 6.750 6.000 6.000 5,469 +0.00(+0.00%)
May 21, 2018 6.000 6.000 6.000 0 +0.40(+7.14%)
May 16, 2018 5.600 5.600 5.600 0 +0.60(+12.00%)
May 15, 2018 5.020 5.020 5.000 5.000 400 -0.90(-15.25%)
May 14, 2018 5.250 6.500 5.250 5.900 23,616 +1.10(+22.92%)
May 11, 2018 5.150 5.150 4.800 4.800 1,600 -0.35(-6.80%)
May 10, 2018 5.250 5.250 5.150 5.150 2,500 +0.05(+0.98%)
May 09, 2018 5.000 6.000 5.000 5.100 2,549 -0.10(-1.92%)
May 07, 2018 5.200 5.200 5.200 5 +0.02(+0.39%)
May 03, 2018 5.180 5.180 5.180 0 +0.18(+3.60%)
May 02, 2018 4.060 5.200 4.060 5.000 1,871 -0.20(-3.85%)
May 01, 2018 5.000 5.200 5.000 5.200 1,995 +0.10(+1.96%)
Apr 30, 2018 4.900 5.100 4.900 5.100 522 +0.45(+9.68%)
Apr 27, 2018 4.440 4.650 4.440 4.650 1,125 +0.65(+16.25%)
Apr 24, 2018 4.000 4.000 4.000 0 -1.00(-20.00%)
Apr 20, 2018 5.000 5.000 5.000 3 -0.03(-0.60%)
Apr 19, 2018 5.040 5.040 5.030 5.030 210 -0.42(-7.71%)
Apr 18, 2018 5.450 5.450 5.450 5.450 190 -0.20(-3.54%)
Apr 16, 2018 5.650 5.650 5.650 68 -0.05(-0.88%)
Apr 10, 2018 5.700 5.700 5.700 0 -0.10(-1.72%)
Apr 09, 2018 5.800 5.800 5.800 5.800 243 +0.75(+14.85%)
Apr 06, 2018 5.050 5.050 5.030 5.050 800 -0.95(-15.83%)
Apr 02, 2018 6.000 6.000 6.000 70 -0.50(-7.69%)
Mar 26, 2018 6.500 6.500 6.500 0 +0.50(+8.33%)
Mar 23, 2018 5.700 6.600 5.700 6.000 1,994 +0.30(+5.26%)
Mar 22, 2018 5.700 5.700 5.700 5.700 238 +0.00(+0.00%)
Mar 21, 2018 4.750 5.700 4.750 5.700 205 +0.20(+3.64%)
Mar 20, 2018 5.550 5.550 5.500 5.500 1,016 +0.00(+0.00%)
Mar 19, 2018 3.750 5.500 3.700 5.500 1,561 +2.00(+57.14%)
Mar 16, 2018 5.850 5.850 3.500 3.500 320 -3.10(-46.97%)
Mar 15, 2018 6.650 6.650 6.600 6.600 316 -0.10(-1.49%)
Mar 14, 2018 6.750 6.750 6.500 6.700 339 -0.15(-2.19%)
Mar 13, 2018 6.750 6.990 6.400 6.850 5,463 -0.15(-2.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.