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 (%)
May 30, 2019 3.590 3.590 3.590 0 +0.49(+15.81%)
May 22, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
May 16, 2019 3.100 3.100 3.100 0 +0.31(+11.11%)
May 15, 2019 2.550 2.790 2.550 2.790 250 +0.68(+32.23%)
May 14, 2019 2.310 2.310 2.110 2.110 229 -0.89(-29.67%)
May 13, 2019 3.000 3.000 3.000 3.000 200 +0.01(+0.33%)
May 09, 2019 2.990 2.990 2.990 0 +0.00(+0.00%)
May 08, 2019 2.750 3.000 2.500 2.990 905 -0.11(-3.55%)
May 07, 2019 3.100 3.100 3.100 3.100 117 +0.00(+0.00%)
May 03, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
May 02, 2019 3.100 3.100 3.100 3.100 183 -0.19(-5.78%)
May 01, 2019 3.025 3.290 3.025 3.290 488 -0.11(-3.24%)
Apr 30, 2019 3.250 3.400 3.250 3.400 200 +0.40(+13.33%)
Apr 26, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 25, 2019 3.240 3.240 3.000 3.000 2,000 +0.44(+17.19%)
Apr 24, 2019 2.560 2.560 2.560 6 +0.00(+0.00%)
Apr 22, 2019 3.700 3.700 2.020 2.560 2,500 -0.91(-26.22%)
Apr 18, 2019 2.865 3.950 2.865 3.470 600 +0.22(+6.77%)
Apr 17, 2019 3.250 3.250 3.250 3.250 109 +0.25(+8.33%)
Apr 16, 2019 4.000 4.000 3.000 3.000 2,020 +0.00(+0.00%)
Apr 15, 2019 3.000 3.000 3.000 20 +0.00(+0.00%)
Apr 12, 2019 3.800 3.800 3.000 3.000 500 -1.00(-25.00%)
Apr 11, 2019 3.500 4.000 3.500 4.000 534 +0.00(+0.00%)
Apr 05, 2019 4.000 4.000 4.000 0 +0.72(+21.95%)
Apr 04, 2019 3.280 3.280 3.280 3.280 100 +0.00(+0.00%)
Apr 03, 2019 3.280 3.280 3.280 3.280 143 -0.71(-17.79%)
Apr 01, 2019 3.990 3.990 3.990 0 +0.45(+12.71%)
Mar 28, 2019 3.540 3.540 3.540 0 +0.00(+0.00%)
Mar 27, 2019 3.550 3.550 3.540 3.540 435 -0.46(-11.50%)
Mar 25, 2019 4.000 4.000 4.000 0 +0.25(+6.67%)
Mar 22, 2019 3.540 3.750 3.540 3.750 800 +0.75(+25.00%)
Mar 21, 2019 2.875 3.000 2.875 3.000 202 +0.25(+9.09%)
Mar 20, 2019 2.250 2.750 1.050 2.750 2,000 -1.24(-31.08%)
Mar 19, 2019 3.990 3.990 3.990 3.990 210 -0.01(-0.25%)
Mar 18, 2019 4.000 4.000 3.250 4.000 884 +0.00(+0.00%)
Mar 14, 2019 4.000 4.000 4.000 0 +0.01(+0.25%)
Mar 05, 2019 3.990 3.990 3.990 0 +0.00(+0.00%)
Mar 04, 2019 3.990 3.990 3.990 90 +0.00(+0.00%)
Mar 01, 2019 3.990 3.990 3.990 3.990 200 -0.49(-10.94%)
Feb 26, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
Feb 20, 2019 4.480 4.480 4.480 0 +0.00(+0.00%)
Feb 19, 2019 3.350 4.480 3.350 4.480 3,997 +1.92(+75.00%)
Feb 14, 2019 2.560 2.560 2.560 0 -0.84(-24.71%)
Feb 07, 2019 3.400 3.400 3.400 0 -0.03(-0.80%)
Feb 04, 2019 3.428 3.428 3.428 0 -0.02(-0.65%)
Feb 01, 2019 3.450 3.450 3.450 4 +0.00(+0.00%)
Jan 31, 2019 3.450 3.450 3.450 3.450 550 +0.35(+11.29%)
Jan 28, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Jan 24, 2019 3.100 3.100 3.100 0 -0.39(-11.17%)
Jan 23, 2019 3.490 3.490 3.490 3 +0.00(+0.00%)
Jan 22, 2019 3.490 3.490 3.490 15 +0.00(+0.00%)
Jan 18, 2019 3.490 3.490 3.490 3.490 100 -0.11(-3.06%)
Jan 17, 2019 3.600 3.600 3.600 3.600 1,232 +0.00(+0.00%)
Jan 16, 2019 3.550 3.600 3.540 3.600 1,415 +0.60(+20.00%)
Jan 15, 2019 2.875 3.000 2.875 3.000 400 +0.25(+9.09%)
Jan 14, 2019 3.300 3.300 2.750 2.750 430 -1.10(-28.57%)
Jan 09, 2019 3.850 3.850 3.850 0 -0.13(-3.27%)
Jan 07, 2019 3.980 3.980 3.980 0 -0.32(-7.44%)
Jan 04, 2019 4.300 4.300 4.300 101 +0.00(+0.00%)
Jan 02, 2019 4.300 4.300 4.300 0 -0.20(-4.44%)
Dec 31, 2018 4.000 4.500 4.000 4.500 900 +0.25(+5.88%)
Dec 28, 2018 4.250 4.250 4.250 80 +0.00(+0.00%)
Dec 27, 2018 4.250 4.250 4.250 161 +0.00(+0.00%)
Dec 26, 2018 4.000 4.250 4.000 4.250 215 -0.20(-4.49%)
Dec 24, 2018 4.450 4.450 4.450 4.450 100 +0.45(+11.25%)
Dec 20, 2018 4.000 4.000 4.000 0 +1.00(+33.33%)
Dec 19, 2018 3.850 3.850 3.000 3.000 858 -1.50(-33.33%)
Dec 18, 2018 4.500 4.500 4.500 4.500 100 +0.45(+11.11%)
Dec 17, 2018 4.050 4.050 4.050 72 +0.00(+0.00%)
Dec 14, 2018 4.050 4.050 4.050 4.050 100 +0.00(+0.00%)
Dec 13, 2018 4.050 4.050 4.050 4.050 106 +0.00(+0.00%)
Dec 12, 2018 4.050 4.050 4.050 4.050 1,380 -0.85(-17.35%)
Dec 11, 2018 4.900 4.900 4.900 79 +0.00(+0.00%)
Dec 10, 2018 4.900 4.900 4.900 4.900 400 -0.95(-16.24%)
Dec 07, 2018 5.850 5.850 5.850 5.850 100 +0.95(+19.39%)
Dec 06, 2018 4.900 4.900 4.900 17 +0.00(+0.00%)
Dec 04, 2018 4.900 4.900 4.900 4.900 100 +0.00(+0.00%)
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%)
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.