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

P F Inds Inc A (NQ: PFIN )

N/A UNCHANGED

Last Price Updated: 3:59 PM EST, Dec 20, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.964			5.840	71,873	-0.27(-4.38%)
Jan 28, 2022	5.725	6.956	4.981	6.107	2,997,761	+0.50(+8.84%)
Jan 27, 2022	5.744	5.744	5.563	5.611	4,376	-0.16(-2.81%)
Jan 26, 2022	5.708	5.773	5.708	5.773	6,208	+0.03(+0.46%)
Jan 25, 2022	5.589	5.747	5.589	5.747	2,454	+0.11(+1.90%)
Jan 24, 2022	5.821	5.821	5.563	5.639	13,872	-0.26(-4.49%)
Jan 21, 2022	5.904	5.904	5.904	5.904	561	+0.02(+0.28%)
Jan 20, 2022	5.907	5.907	5.840	5.888	2,935	-0.08(-1.28%)
Jan 18, 2022				5.964	261	+0.08(+1.30%)
Jan 14, 2022				5.888	0	-0.07(-1.12%)
Jan 13, 2022	5.880	5.993	5.880	5.954	987	+0.10(+1.63%)
Jan 12, 2022	6.062	6.062	5.849	5.859	6,189	-0.18(-3.00%)
Jan 11, 2022	5.954	6.890	5.735	6.040	49,406	+0.26(+4.46%)
Jan 06, 2022		5.783	5.783	5.783	35	+0.00(+0.00%)
Jan 05, 2022	5.687	5.783	5.687	5.783	3,357	+0.08(+1.34%)
Jan 04, 2022	5.811	5.886	5.477	5.706	29,873	-0.01(-0.17%)
Jan 03, 2022	5.907	5.993	5.592	5.716	28,529	-0.10(-1.80%)
Dec 31, 2021	5.764	5.821	5.736	5.821	9,524	+0.06(+1.00%)
Dec 30, 2021	5.678	5.821	5.649	5.763	14,789	+0.31(+5.59%)
Dec 29, 2021	5.563	5.658	5.449	5.458	4,199	-0.01(-0.17%)
Dec 28, 2021	5.525	5.697	5.439	5.468	10,680	-0.06(-1.06%)
Dec 27, 2021	5.579	5.579	5.496	5.526	537	-0.06(-1.00%)
Dec 23, 2021	5.630	5.649	5.391	5.582	31,291	-0.17(-2.99%)
Dec 22, 2021	5.725	5.754	5.725	5.754	1,089	-0.07(-1.15%)
Dec 21, 2021	5.725	5.821	5.725	5.821	670	+0.00(+0.00%)
Dec 20, 2021	5.783	5.821	5.783	5.821	725	+0.02(+0.33%)
Dec 17, 2021	5.725	5.811	5.706	5.802	7,797	+0.09(+1.50%)
Dec 16, 2021	5.811	5.821	5.601	5.716	11,837	+0.04(+0.67%)
Dec 15, 2021	5.620	5.778	5.563	5.678	8,837	-0.06(-1.00%)
Dec 14, 2021	5.735	5.735	5.582	5.735	2,779	-0.02(-0.33%)
Dec 13, 2021	5.745	5.754	5.745	5.754	2,098	+0.03(+0.50%)
Dec 10, 2021	5.821	5.878	5.744	5.725	17,309	-0.16(-2.76%)
Dec 09, 2021	5.983	5.983	5.792	5.888	5,780	-0.02(-0.32%)
Dec 08, 2021	5.916	5.921	5.888	5.907	1,566	+0.10(+1.81%)
Dec 07, 2021	5.888	5.888	5.802	5.802	319	+0.04(+0.66%)
Dec 06, 2021	5.821	5.911	5.764	5.764	17,696	-0.09(-1.55%)
Dec 03, 2021	5.854	5.854	5.854	5.854	312	-0.01(-0.16%)
Dec 02, 2021	5.849	5.951	5.744	5.864	10,393	-0.20(-3.33%)
Dec 01, 2021	5.983	6.066	5.792	6.066	1,448	+0.12(+2.04%)
Nov 30, 2021	5.697	6.431	5.697	5.945	61,748	+0.20(+3.49%)
Nov 29, 2021	5.811	5.811	5.744	5.744	4,743	-0.02(-0.33%)
Nov 26, 2021	5.773	5.882	5.764	5.764	5,875	-0.10(-1.63%)
Nov 24, 2021	5.849	6.012	5.830	5.859	11,734	+0.08(+1.32%)
Nov 23, 2021	5.853	5.883	5.744	5.783	25,719	-0.22(-3.65%)
Nov 22, 2021	5.902	6.196	5.792	6.002	27,640	+0.20(+3.45%)
Nov 19, 2021	6.183	6.255	5.802	5.802	26,872	-0.31(-5.00%)
Nov 18, 2021	6.164	6.107	6.088	6.107	2,966	-0.10(-1.54%)
Nov 17, 2021	6.145	6.361	6.040	6.203	12,863	+0.00(+0.08%)
Nov 16, 2021	6.362	6.363	6.069	6.198	21,713	-0.10(-1.59%)
Nov 15, 2021	6.298	6.298	6.031	6.298	28,116	-0.00(-0.00%)
Nov 12, 2021	6.299	6.389	6.298	6.298	7,367	-0.21(-3.22%)
Nov 11, 2021	6.423	6.513	6.288	6.508	12,816	-0.09(-1.30%)
Nov 10, 2021	6.517			6.594	7,409	+0.00(+0.00%)
Nov 09, 2021	6.575	6.613	6.575	6.594	10,486	+0.01(+0.22%)
Nov 08, 2021	6.508	6.651	6.454	6.579	22,777	+0.03(+0.51%)
Nov 05, 2021	6.584	6.661	6.393	6.546	21,736	+0.01(+0.15%)
Nov 04, 2021	6.613	6.775	6.527	6.536	16,698	-0.02(-0.28%)
Nov 03, 2021	6.524	6.774	6.524	6.555	35,535	+0.09(+1.31%)
Nov 02, 2021	6.582	6.588	6.393	6.470	17,328	-0.09(-1.31%)

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

P F Inds Inc A (NQ: PFIN )

Historical Prices