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 (%)
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%)

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