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 (%)
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%)
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.