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:

Priority Techno Holdings Inc (NQ: PRTH )

4.570 +0.140 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.470 3.740 3.330 3.460 69,931 -0.04(-1.14%)
Oct 30, 2019 3.430 3.500 3.260 3.500 53,834 +0.03(+0.86%)
Oct 29, 2019 3.470 3.510 3.250 3.470 54,036 -0.03(-0.86%)
Oct 28, 2019 3.700 3.700 3.470 3.500 13,292 +0.01(+0.29%)
Oct 25, 2019 3.540 3.610 3.400 3.490 215,500 -0.13(-3.59%)
Oct 24, 2019 3.830 3.875 3.380 3.620 25,671 -0.23(-5.97%)
Oct 23, 2019 3.940 4.000 3.700 3.850 9,887 +0.00(+0.00%)
Oct 22, 2019 4.320 4.320 3.830 3.850 26,133 -0.50(-11.49%)
Oct 21, 2019 4.370 4.465 4.230 4.350 14,460 +0.05(+1.16%)
Oct 18, 2019 4.340 4.400 4.300 4.300 2,600 -0.09(-2.05%)
Oct 17, 2019 4.940 4.940 4.250 4.390 25,177 -0.29(-6.20%)
Oct 16, 2019 4.630 4.690 4.630 4.680 3,135 +0.19(+4.23%)
Oct 15, 2019 4.580 4.810 4.450 4.490 11,875 +0.09(+2.05%)
Oct 14, 2019 4.620 4.620 4.330 4.400 3,283 -0.20(-4.35%)
Oct 11, 2019 4.580 4.950 4.510 4.600 41,500 +0.26(+5.99%)
Oct 10, 2019 4.520 4.640 4.330 4.340 13,428 -0.14(-3.13%)
Oct 09, 2019 4.390 4.600 4.390 4.480 1,876 +0.18(+4.19%)
Oct 08, 2019 4.330 4.410 4.253 4.300 5,711 -0.26(-5.70%)
Oct 07, 2019 4.520 5.210 4.470 4.560 2,379 +0.07(+1.56%)
Oct 04, 2019 4.720 4.720 4.490 4.490 8,300 +0.02(+0.45%)
Oct 03, 2019 4.420 4.470 4.420 4.470 2,037 +0.09(+2.05%)
Oct 02, 2019 4.440 4.480 4.320 4.380 6,062 -0.17(-3.74%)
Oct 01, 2019 4.820 4.820 4.540 4.550 5,615 -0.27(-5.60%)
Sep 30, 2019 4.900 4.900 4.700 4.820 11,816 -0.11(-2.23%)
Sep 27, 2019 5.440 6.090 4.850 4.930 24,300 -0.24(-4.64%)
Sep 26, 2019 5.470 5.500 5.140 5.170 4,626 -0.10(-1.90%)
Sep 25, 2019 5.460 5.460 5.270 5.270 4,018 -0.02(-0.38%)
Sep 24, 2019 5.400 5.689 5.190 5.290 29,561 -0.49(-8.48%)
Sep 23, 2019 5.820 5.875 5.660 5.780 1,657 +0.06(+1.05%)
Sep 20, 2019 5.890 6.225 5.220 5.720 55,100 -0.19(-3.21%)
Sep 19, 2019 5.900 6.000 5.770 5.910 21,898 -0.02(-0.34%)
Sep 18, 2019 6.100 6.100 5.895 5.930 43,021 -0.06(-1.00%)
Sep 17, 2019 6.060 6.090 5.900 5.990 22,417 +0.12(+2.04%)
Sep 16, 2019 5.910 6.100 5.550 5.870 39,537 -0.13(-2.17%)
Sep 13, 2019 6.100 6.100 5.950 6.000 81,700 -0.04(-0.66%)
Sep 12, 2019 6.120 6.120 5.640 6.040 25,093 +0.13(+2.20%)
Sep 11, 2019 5.940 5.950 5.874 5.910 23,556 -0.04(-0.67%)
Sep 10, 2019 6.180 6.600 5.830 5.950 31,627 -0.10(-1.65%)
Sep 09, 2019 6.430 6.470 5.880 6.050 23,045 +0.14(+2.37%)
Sep 06, 2019 6.050 6.050 5.910 5.910 2,400 -0.05(-0.84%)
Sep 05, 2019 6.150 6.440 5.670 5.960 9,158 +0.19(+3.29%)
Sep 04, 2019 5.670 5.900 5.270 5.770 22,071 +0.40(+7.45%)
Sep 03, 2019 5.630 5.880 5.370 5.370 5,994 -0.31(-5.46%)
Aug 30, 2019 5.570 5.680 5.380 5.680 2,600 -0.03(-0.53%)
Aug 29, 2019 5.313 5.710 5.313 5.710 2,314 +0.46(+8.76%)
Aug 28, 2019 5.200 5.250 5.200 5.250 7,409 +0.04(+0.77%)
Aug 27, 2019 5.310 5.442 5.210 5.210 4,210 -0.05(-0.95%)
Aug 26, 2019 5.320 5.320 5.161 5.260 9,315 -0.08(-1.50%)
Aug 23, 2019 5.530 5.530 5.130 5.340 9,400 -0.12(-2.20%)
Aug 22, 2019 5.600 5.640 5.450 5.460 8,272 -0.14(-2.50%)
Aug 21, 2019 5.600 5.760 5.600 5.600 6,613 -0.14(-2.44%)
Aug 20, 2019 5.760 5.760 5.660 5.740 3,364 -0.25(-4.17%)
Aug 19, 2019 6.000 6.087 5.990 5.990 16,786 -0.08(-1.32%)
Aug 16, 2019 6.250 6.250 5.850 6.070 22,500 -0.18(-2.88%)
Aug 15, 2019 5.900 6.250 5.790 6.250 14,122 +0.41(+7.02%)
Aug 14, 2019 5.750 5.850 5.276 5.840 19,098 +0.19(+3.36%)
Aug 13, 2019 5.930 5.930 5.510 5.650 36,587 +0.11(+1.99%)
Aug 12, 2019 5.750 6.140 5.510 5.540 24,989 -0.21(-3.65%)
Aug 09, 2019 5.960 5.960 5.750 5.750 2,200 -0.17(-2.87%)
Aug 08, 2019 6.470 6.490 5.920 5.920 17,218 -0.16(-2.63%)
Aug 07, 2019 6.340 6.340 6.070 6.080 2,477 -0.37(-5.74%)
Aug 06, 2019 7.460 7.490 6.450 6.450 18,266 -0.57(-8.12%)
Aug 05, 2019 7.610 8.000 7.020 7.020 31,331 -0.54(-7.14%)
Aug 02, 2019 7.560 7.560 7.500 7.560 2,300 -0.09(-1.18%)
Aug 01, 2019 7.511 7.660 7.511 7.650 1,840 -0.11(-1.42%)
Jul 31, 2019 8.000 8.000 7.680 7.760 3,222 +0.21(+2.78%)
Jul 30, 2019 7.630 8.000 7.300 7.550 10,595 +0.05(+0.67%)
Jul 29, 2019 7.600 7.600 7.457 7.500 6,712 -0.05(-0.66%)
Jul 26, 2019 7.840 7.840 7.550 7.550 1,800 -0.03(-0.40%)
Jul 25, 2019 7.700 7.700 7.500 7.580 1,169 -0.13(-1.69%)
Jul 24, 2019 7.920 7.950 7.500 7.710 8,833 +0.11(+1.45%)
Jul 23, 2019 7.960 7.960 7.520 7.600 2,352 -0.23(-2.94%)
Jul 22, 2019 7.830 7.960 7.558 7.830 6,382 +0.33(+4.40%)
Jul 19, 2019 7.540 7.960 7.500 7.500 2,700 -0.20(-2.60%)
Jul 18, 2019 7.540 7.830 7.500 7.700 3,306 +0.04(+0.52%)
Jul 17, 2019 7.900 7.900 7.570 7.660 5,130 -0.22(-2.79%)
Jul 16, 2019 8.050 8.100 7.580 7.880 4,719 +0.19(+2.47%)
Jul 15, 2019 7.850 7.850 7.640 7.690 2,147 -0.17(-2.16%)
Jul 12, 2019 7.580 8.000 7.560 7.860 11,300 -0.08(-1.01%)
Jul 11, 2019 8.090 8.090 7.750 7.940 9,222 +0.06(+0.76%)
Jul 10, 2019 7.800 8.005 7.800 7.880 58,197 +0.03(+0.38%)
Jul 09, 2019 7.800 7.850 7.510 7.850 3,705 +0.12(+1.55%)
Jul 08, 2019 7.400 7.820 7.030 7.730 15,127 +0.40(+5.46%)
Jul 05, 2019 7.710 7.710 7.164 7.330 5,800 -0.12(-1.61%)
Jul 03, 2019 7.330 7.610 7.290 7.450 8,300 +0.00(+0.00%)
Jul 02, 2019 7.410 7.600 7.330 7.450 5,530 -0.15(-1.97%)
Jul 01, 2019 7.850 7.970 7.560 7.600 21,534 -0.25(-3.18%)
Jun 28, 2019 8.000 8.340 7.815 7.850 648,500 -0.07(-0.88%)
Jun 27, 2019 8.020 8.020 7.400 7.920 20,415 +0.00(+0.00%)
Jun 26, 2019 7.220 7.950 6.740 7.920 14,181 +1.14(+16.81%)
Jun 25, 2019 6.870 7.240 6.570 6.780 45,970 -0.24(-3.42%)
Jun 24, 2019 7.060 8.345 6.890 7.020 29,567 -0.03(-0.43%)
Jun 21, 2019 7.530 8.250 7.000 7.050 25,900 -1.01(-12.53%)
Jun 20, 2019 8.040 8.520 7.711 8.060 6,739 +0.12(+1.51%)
Jun 19, 2019 8.520 8.610 7.809 7.940 28,555 -0.58(-6.81%)
Jun 18, 2019 8.020 8.690 8.020 8.520 38,369 +0.33(+4.03%)
Jun 17, 2019 7.710 8.220 7.200 8.190 27,782 +0.59(+7.76%)
Jun 14, 2019 7.190 7.720 6.750 7.600 30,100 +0.39(+5.41%)
Jun 13, 2019 7.490 7.720 6.997 7.210 21,996 -0.14(-1.90%)
Jun 12, 2019 6.050 7.665 5.839 7.350 58,452 +1.29(+21.29%)
Jun 11, 2019 6.075 6.075 5.895 6.060 21,366 -0.02(-0.33%)
Jun 10, 2019 5.920 6.080 5.800 6.080 29,683 +0.14(+2.36%)
Jun 07, 2019 5.930 5.940 5.780 5.940 1,500 -0.02(-0.34%)
Jun 06, 2019 5.960 5.960 5.793 5.960 2,447 -0.02(-0.33%)
Jun 05, 2019 6.060 6.060 5.820 5.980 2,129 +0.07(+1.18%)
Jun 04, 2019 5.920 5.920 5.910 5.910 1,006 -0.03(-0.51%)
Jun 03, 2019 5.940 5.940 5.870 5.940 2,380 -0.06(-1.00%)
May 31, 2019 5.940 6.000 5.800 6.000 4,000 +0.00(+0.00%)
May 30, 2019 6.200 6.200 6.000 6.000 2,163 +0.20(+3.45%)
May 29, 2019 5.770 5.900 5.770 5.800 1,675 +0.00(+0.00%)
May 28, 2019 6.000 6.000 5.760 5.800 3,741 -0.42(-6.75%)
May 24, 2019 6.240 6.240 6.000 6.220 1,300 +0.22(+3.67%)
May 23, 2019 5.779 6.130 5.779 6.000 2,423 +0.23(+3.99%)
May 22, 2019 6.000 6.000 5.720 5.770 4,592 -0.13(-2.20%)
May 21, 2019 6.030 6.070 5.900 5.900 4,026 -0.12(-2.07%)
May 20, 2019 6.200 6.200 6.000 6.025 36,566 +0.03(+0.42%)
May 17, 2019 6.070 6.180 6.000 6.000 1,300 +0.00(+0.00%)
May 16, 2019 6.200 6.290 6.000 6.000 13,223 +0.06(+1.01%)
May 15, 2019 5.950 5.950 5.651 5.940 2,257 -0.05(-0.83%)
May 14, 2019 5.980 5.990 5.960 5.990 3,997 -0.01(-0.17%)
May 13, 2019 6.045 6.045 5.601 6.000 823 -0.20(-3.23%)
May 10, 2019 6.020 6.490 5.990 6.200 7,900 +0.18(+2.99%)
May 09, 2019 6.010 6.610 5.910 6.020 5,835 -0.06(-0.99%)
May 08, 2019 6.740 6.740 6.020 6.080 14,518 -0.68(-10.13%)
May 07, 2019 6.211 6.970 6.211 6.765 16,818 -0.14(-1.96%)
May 06, 2019 5.928 6.900 5.875 6.900 12,080 +0.90(+15.00%)
May 03, 2019 6.000 6.000 5.946 6.000 6,400 +0.00(+0.00%)
May 02, 2019 6.000 6.000 5.871 6.000 1,637 +0.00(+0.00%)
May 01, 2019 6.220 6.220 5.995 6.000 17,701 +0.00(+0.00%)
Apr 30, 2019 5.990 6.000 5.711 6.000 11,823 +0.00(+0.00%)
Apr 29, 2019 6.110 6.110 5.760 6.000 4,348 +0.00(+0.00%)
Apr 26, 2019 5.990 6.000 5.710 6.000 5,700 +0.08(+1.27%)
Apr 25, 2019 5.680 5.950 5.540 5.925 6,665 +0.13(+2.33%)
Apr 24, 2019 5.700 5.790 5.697 5.790 4,711 -0.14(-2.36%)
Apr 23, 2019 5.950 5.950 5.816 5.930 3,100 +0.15(+2.60%)
Apr 22, 2019 5.880 5.880 5.750 5.780 3,291 -0.22(-3.67%)
Apr 18, 2019 6.053 6.053 6.000 6.000 1,000 -0.00(-0.08%)
Apr 17, 2019 6.005 6.005 6.005 15 +0.00(+0.00%)
Apr 16, 2019 6.005 6.005 6.005 8 +0.00(+0.00%)
Apr 15, 2019 6.160 6.250 6.000 6.005 14,303 -0.33(-5.13%)
Apr 12, 2019 6.200 6.470 6.185 6.330 3,700 +0.10(+1.59%)
Apr 11, 2019 6.180 6.231 6.180 6.231 1,857 +0.07(+1.09%)
Apr 10, 2019 6.190 6.300 6.160 6.164 1,642 -0.09(-1.38%)
Apr 09, 2019 6.270 6.270 6.250 6.250 3,782 +0.00(+0.00%)
Apr 08, 2019 6.500 6.510 6.150 6.250 15,107 +0.00(+0.00%)
Apr 05, 2019 6.490 6.490 6.175 6.250 8,300 +0.00(+0.00%)
Apr 03, 2019 6.250 6.250 6.250 0 +0.43(+7.44%)
Apr 02, 2019 6.480 6.480 5.817 5.817 2,986 -0.68(-10.50%)
Apr 01, 2019 6.420 6.620 6.420 6.500 10,599 -0.13(-1.96%)
Mar 29, 2019 6.770 6.770 6.600 6.630 1,300 -0.01(-0.15%)
Mar 28, 2019 6.795 6.795 6.640 6.640 314 -0.28(-4.05%)
Mar 26, 2019 6.920 6.920 6.920 0 -0.43(-5.85%)
Mar 25, 2019 7.080 7.350 6.600 7.350 6,600 +0.57(+8.41%)
Mar 22, 2019 6.780 6.780 6.660 6.780 1,400 +0.12(+1.80%)
Mar 21, 2019 6.950 6.950 6.660 6.660 1,691 -0.25(-3.62%)
Mar 20, 2019 6.910 6.910 6.910 6.910 100 +0.04(+0.58%)
Mar 19, 2019 7.010 7.130 6.660 6.870 11,838 -0.10(-1.43%)
Mar 18, 2019 7.272 7.272 6.540 6.970 6,079 -0.58(-7.68%)
Mar 15, 2019 7.550 7.550 7.550 7.550 200 +0.05(+0.67%)
Mar 14, 2019 8.230 8.230 7.500 7.500 1,020 +0.20(+2.74%)
Mar 13, 2019 7.650 7.700 7.270 7.300 3,120 -0.35(-4.58%)
Mar 12, 2019 7.750 7.750 7.300 7.650 3,320 -0.24(-3.04%)
Mar 11, 2019 6.470 7.890 6.470 7.890 4,608 +1.63(+26.04%)
Mar 08, 2019 6.410 6.410 6.260 6.260 200 +0.01(+0.16%)
Mar 07, 2019 6.250 6.250 6.250 6.250 525 -0.16(-2.50%)
Mar 06, 2019 6.410 6.410 6.410 100 +0.00(+0.00%)
Mar 04, 2019 6.410 6.410 6.410 0 +0.01(+0.16%)
Feb 28, 2019 6.400 6.400 6.400 0 -0.07(-1.08%)
Feb 27, 2019 6.470 6.470 6.470 1 +0.00(+0.00%)
Feb 26, 2019 6.270 6.470 6.260 6.470 800 -0.03(-0.46%)
Feb 25, 2019 6.200 6.500 6.200 6.500 2,300 +0.10(+1.56%)
Feb 22, 2019 6.420 6.420 6.100 6.400 9,600 +0.30(+4.92%)
Feb 21, 2019 6.100 6.228 6.100 6.100 2,595 -0.16(-2.56%)
Feb 20, 2019 5.670 6.260 5.670 6.260 994 +0.16(+2.62%)
Feb 19, 2019 6.080 6.170 5.780 6.100 10,191 -0.38(-5.87%)
Feb 14, 2019 6.481 6.481 6.481 0 -0.02(-0.30%)
Feb 13, 2019 6.680 7.250 6.300 6.500 1,700 +0.00(+0.00%)
Feb 12, 2019 6.230 6.500 6.230 6.500 2,966 +0.25(+4.00%)
Feb 11, 2019 6.247 6.250 6.247 6.250 3,000 +0.00(+0.00%)
Feb 08, 2019 6.500 6.500 6.010 6.250 4,400 -0.22(-3.38%)
Feb 06, 2019 6.469 6.469 6.469 0 +0.22(+3.50%)
Feb 05, 2019 6.302 6.363 6.210 6.250 12,128 -0.10(-1.57%)
Feb 04, 2019 6.100 6.500 6.100 6.350 4,300 +0.10(+1.60%)
Jan 31, 2019 6.250 6.250 6.250 0 +0.20(+3.31%)
Jan 30, 2019 6.060 6.150 6.050 6.050 4,700 -0.04(-0.66%)
Jan 29, 2019 6.050 6.090 6.050 6.090 3,101 +0.05(+0.91%)
Jan 28, 2019 6.320 6.320 6.035 6.035 3,201 -0.06(-1.07%)
Jan 25, 2019 6.200 6.200 6.000 6.100 8,500 -0.10(-1.61%)
Jan 24, 2019 6.200 6.300 6.020 6.200 5,452 +0.17(+2.80%)
Jan 23, 2019 6.510 6.510 6.000 6.031 6,500 -0.57(-8.62%)
Jan 22, 2019 6.750 6.990 6.540 6.600 12,803 +0.09(+1.38%)
Jan 18, 2019 6.510 6.750 6.510 6.510 1,500 -0.31(-4.55%)
Jan 17, 2019 7.000 7.000 6.820 6.820 12,985 -0.17(-2.37%)
Jan 16, 2019 6.543 6.985 6.543 6.985 2,600 +0.40(+6.14%)
Jan 15, 2019 6.560 6.600 6.560 6.581 1,879 -0.18(-2.65%)
Jan 14, 2019 6.850 6.850 6.760 6.760 3,699 -0.09(-1.36%)
Jan 10, 2019 6.853 6.853 6.853 0 +0.35(+5.43%)
Jan 09, 2019 6.800 6.800 6.500 6.500 230 -0.75(-10.34%)
Jan 08, 2019 7.250 7.250 7.250 7.250 200 +0.21(+2.98%)
Jan 07, 2019 7.250 7.250 6.988 7.040 3,802 -0.26(-3.56%)
Jan 04, 2019 7.490 7.500 7.300 7.300 2,800 -0.20(-2.67%)
Jan 03, 2019 7.500 7.502 7.500 7.500 1,005 +0.28(+3.88%)
Jan 02, 2019 8.000 8.000 6.730 7.220 4,538 -0.78(-9.75%)
Dec 31, 2018 7.250 8.000 7.250 8.000 16,400 +0.53(+7.10%)
Dec 28, 2018 6.750 7.500 6.750 7.470 6,400 +1.07(+16.72%)
Dec 27, 2018 6.300 6.400 6.300 6.400 209 +0.15(+2.40%)
Dec 26, 2018 6.000 6.250 6.000 6.250 1,768 +0.25(+4.17%)
Dec 24, 2018 6.000 6.000 6.000 6.000 100 -1.00(-14.29%)
Dec 21, 2018 6.720 7.000 6.500 7.000 3,800 +0.01(+0.14%)
Dec 20, 2018 7.000 7.000 6.600 6.990 682 -0.01(-0.14%)
Dec 19, 2018 6.990 7.830 6.990 7.000 11,672 +0.50(+7.69%)
Dec 18, 2018 7.066 7.100 6.250 6.500 1,360 -0.35(-5.11%)
Dec 17, 2018 6.750 6.870 6.750 6.850 957 +0.10(+1.48%)
Dec 14, 2018 6.990 7.000 6.750 6.750 20,300 -0.20(-2.88%)
Dec 13, 2018 6.980 7.000 6.800 6.950 11,866 -0.19(-2.73%)
Dec 12, 2018 7.000 7.145 7.000 7.145 4,387 +0.24(+3.55%)
Dec 11, 2018 7.370 7.500 6.700 6.900 7,312 -0.66(-8.69%)
Dec 07, 2018 7.556 7.556 7.556 0 +0.16(+2.11%)
Dec 06, 2018 8.070 8.260 7.400 7.400 11,063 -1.17(-13.65%)
Dec 04, 2018 8.570 8.570 8.570 30 +0.00(+0.00%)
Dec 03, 2018 8.300 8.640 7.880 8.570 11,388 +0.23(+2.76%)
Nov 30, 2018 7.900 8.500 7.900 8.340 13,100 +0.34(+4.25%)
Nov 29, 2018 8.250 8.730 7.610 8.000 13,002 -0.74(-8.47%)
Nov 28, 2018 8.740 8.740 8.740 50 +0.00(+0.00%)
Nov 27, 2018 8.740 8.740 8.740 0 +0.08(+0.92%)
Nov 26, 2018 8.000 8.660 8.000 8.660 437 +0.19(+2.24%)
Nov 23, 2018 8.575 8.575 8.150 8.470 4,100 -0.20(-2.31%)
Nov 21, 2018 8.670 8.670 8.670 0 -0.04(-0.46%)
Nov 20, 2018 8.710 8.710 8.710 5 +0.00(+0.00%)
Nov 19, 2018 8.200 9.010 8.010 8.710 9,175 -0.42(-4.60%)
Nov 16, 2018 9.100 9.490 8.500 9.130 5,000 -0.27(-2.87%)
Nov 15, 2018 9.630 9.850 9.230 9.400 13,915 -0.61(-6.09%)
Nov 14, 2018 9.620 10.01 9.620 10.01 325 +0.00(+0.00%)
Nov 13, 2018 9.621 10.01 9.621 10.01 200 +0.01(+0.10%)
Nov 12, 2018 10.00 10.00 9.620 10.00 5,300 -0.12(-1.19%)
Nov 08, 2018 10.12 10.12 10.12 0 +0.05(+0.50%)
Nov 07, 2018 9.760 10.50 9.760 10.07 13,757 +0.06(+0.60%)
Nov 06, 2018 9.960 10.01 9.960 10.01 252 +0.00(+0.00%)
Nov 05, 2018 10.15 10.50 9.880 10.01 11,488 -0.21(-2.05%)
Nov 02, 2018 10.22 10.22 10.22 99 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.