Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Peerstream Inc (OP: PEER )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Peerstream Inc (OP: PEER )

Historical Prices