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

Pioneer Power Solutions (NQ: PPSI )

3.820 -0.210 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2019 3.316 3.452 3.316 3.413 1,769 +0.02(+0.57%)
Oct 30, 2019 3.355 3.394 3.335 3.394 2,168 -0.10(-2.79%)
Oct 29, 2019 3.384 3.501 3.384 3.491 1,346 -0.02(-0.56%)
Oct 28, 2019 3.355 3.511 3.355 3.511 2,150 +0.15(+4.35%)
Oct 25, 2019 3.340 3.364 3.340 3.364 1,128 +0.04(+1.17%)
Oct 24, 2019 3.381 3.420 3.325 3.325 3,969 -0.04(-1.04%)
Oct 23, 2019 3.360 3.360 3.360 3.360 640 +0.04(+1.05%)
Oct 22, 2019 3.423 3.423 3.316 3.325 3,722 -0.00(-0.01%)
Oct 21, 2019 3.325 3.355 3.316 3.325 7,686 +0.01(+0.30%)
Oct 18, 2019 3.316 3.316 3.316 65 +0.00(+0.00%)
Oct 17, 2019 3.442 3.442 3.316 3.316 24,571 -0.17(-4.76%)
Oct 16, 2019 3.745 3.783 3.413 3.481 31,200 -0.33(-8.70%)
Oct 15, 2019 3.930 3.930 3.813 3.813 3,993 -0.10(-2.49%)
Oct 14, 2019 3.930 4.057 3.896 3.910 13,273 -0.06(-1.47%)
Oct 11, 2019 3.988 4.018 3.901 3.969 8,203 +0.00(+0.00%)
Oct 10, 2019 4.037 4.307 3.910 3.969 10,037 +0.06(+1.50%)
Oct 09, 2019 4.096 4.349 3.910 3.910 7,704 -0.25(-6.09%)
Oct 08, 2019 4.476 4.554 4.018 4.164 51,062 +0.94(+29.00%)
Oct 07, 2019 3.414 3.414 3.108 3.228 90,733 -0.36(-10.00%)
Oct 04, 2019 3.676 3.698 3.559 3.586 14,064 +0.00(+0.00%)
Oct 03, 2019 3.511 3.614 3.511 3.586 1,787 +0.08(+2.16%)
Oct 02, 2019 3.642 3.642 3.497 3.511 19,080 -0.06(-1.55%)
Oct 01, 2019 3.724 3.724 3.531 3.566 19,769 -0.16(-4.26%)
Sep 30, 2019 3.655 3.724 3.600 3.724 4,325 +0.10(+2.66%)
Sep 27, 2019 3.717 3.759 3.628 3.628 10,294 -0.10(-2.59%)
Sep 26, 2019 3.800 3.800 3.690 3.724 8,074 -0.04(-1.10%)
Sep 25, 2019 3.780 3.828 3.738 3.766 5,300 -0.09(-2.29%)
Sep 24, 2019 3.756 3.911 3.756 3.854 14,210 -0.05(-1.27%)
Sep 23, 2019 4.000 4.111 3.904 3.904 26,556 -0.09(-2.25%)
Sep 20, 2019 4.069 4.076 3.993 3.993 2,609 -0.07(-1.70%)
Sep 19, 2019 3.993 4.062 3.945 4.062 13,526 +0.07(+1.73%)
Sep 18, 2019 3.993 4.066 3.980 3.993 31,692 +0.02(+0.52%)
Sep 17, 2019 4.104 4.138 3.973 3.973 6,259 -0.16(-3.84%)
Sep 16, 2019 4.214 4.214 4.036 4.131 35,860 +0.05(+1.18%)
Sep 13, 2019 4.104 4.138 3.945 4.083 21,893 -0.02(-0.50%)
Sep 12, 2019 4.104 4.138 4.014 4.104 21,086 -0.03(-0.83%)
Sep 11, 2019 4.187 4.187 4.055 4.138 54,982 +0.03(+0.67%)
Sep 10, 2019 4.193 4.269 3.990 4.111 12,628 -0.01(-0.23%)
Sep 09, 2019 4.138 4.239 4.007 4.120 35,962 +0.38(+10.22%)
Sep 06, 2019 3.745 3.821 3.738 3.738 9,424 -0.12(-3.21%)
Sep 05, 2019 4.062 4.062 3.786 3.862 3,843 -0.20(-4.92%)
Sep 04, 2019 4.124 4.138 3.828 4.062 10,192 +0.05(+1.20%)
Sep 03, 2019 4.014 4.014 4.014 4.014 652 +0.17(+4.30%)
Aug 30, 2019 3.973 3.973 3.848 3.848 3,334 -0.01(-0.36%)
Aug 29, 2019 3.924 3.924 3.862 3.862 1,380 +0.04(+1.08%)
Aug 28, 2019 3.869 3.869 3.811 3.821 62,862 +0.04(+1.09%)
Aug 27, 2019 4.007 4.007 3.776 3.780 94,334 -0.19(-4.70%)
Aug 26, 2019 4.007 4.007 3.966 3.966 935 +0.07(+1.77%)
Aug 23, 2019 3.966 3.966 3.835 3.897 39,147 +0.03(+0.89%)
Aug 22, 2019 3.807 3.931 3.807 3.862 8,519 -0.17(-4.27%)
Aug 20, 2019 4.035 4.035 4.035 0 +0.39(+10.74%)
Aug 19, 2019 3.724 3.724 3.635 3.643 49,200 -0.08(-2.17%)
Aug 16, 2019 3.724 3.724 3.724 3.724 144 +0.18(+4.94%)
Aug 15, 2019 3.549 3.549 3.549 3.549 1,449 -0.07(-1.99%)
Aug 14, 2019 3.586 3.835 3.586 3.621 15,705 -0.10(-2.60%)
Aug 13, 2019 3.717 3.717 3.717 3.717 324 +0.00(+0.00%)
Aug 12, 2019 3.717 3.717 3.717 133 +0.00(+0.00%)
Aug 09, 2019 3.586 3.724 3.586 3.717 2,174 +0.13(+3.65%)
Aug 08, 2019 3.586 3.586 3.586 3.586 809 +0.00(+0.00%)
Aug 07, 2019 3.628 3.628 3.586 3.586 14,900 -0.03(-0.95%)
Aug 06, 2019 3.655 3.669 3.559 3.621 8,045 -0.05(-1.27%)
Aug 05, 2019 3.667 3.667 3.667 3.667 226 +0.07(+1.87%)
Aug 02, 2019 3.600 3.600 3.600 7 +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.
 
 
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.