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 (%)
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.