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 )

6.150 -0.470 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Nov 30, 2017 5.449 5.483 5.242 5.242 27,881 +0.07(+1.33%)
Nov 28, 2017 5.173 5.173 5.173 134 +0.00(+0.00%)
Nov 27, 2017 5.242 5.242 5.173 5.173 3,914 -0.07(-1.32%)
Nov 24, 2017 5.259 5.268 5.207 5.242 17,500 +0.03(+0.66%)
Nov 21, 2017 5.173 5.276 5.173 5.207 2 +0.03(+0.67%)
Nov 17, 2017 5.173 5.173 5.173 0 +0.04(+0.78%)
Nov 16, 2017 5.069 5.179 5.069 5.133 11,148 +0.06(+1.25%)
Nov 15, 2017 4.966 5.104 4.966 5.069 16,458 +0.07(+1.38%)
Nov 14, 2017 4.966 5.066 4.931 5.000 24,073 -0.02(-0.34%)
Nov 13, 2017 5.000 5.018 4.931 5.018 22,383 +0.02(+0.34%)
Nov 10, 2017 5.345 5.345 4.897 5.000 43,659 -0.19(-3.65%)
Nov 09, 2017 5.242 5.435 5.138 5.190 23,648 -0.02(-0.33%)
Nov 07, 2017 5.207 5.207 5.207 18 -0.03(-0.66%)
Nov 06, 2017 5.329 5.345 5.242 5.242 3,665 +0.03(+0.66%)
Nov 02, 2017 5.207 5.207 5.207 214 +0.00(+0.00%)
Oct 31, 2017 5.207 5.207 5.207 120 -0.07(-1.31%)
Oct 30, 2017 5.207 5.276 5.207 5.276 14,354 +0.00(+0.00%)
Oct 26, 2017 5.276 5.276 5.276 149 +0.07(+1.32%)
Oct 25, 2017 5.207 5.276 5.207 5.207 1,686 +0.00(+0.00%)
Oct 24, 2017 5.207 5.242 5.173 5.207 10,640 +0.00(+0.00%)
Oct 23, 2017 5.207 5.207 5.207 5.207 173 +0.00(+0.00%)
Oct 19, 2017 5.207 5.207 5.207 15 +0.03(+0.67%)
Oct 18, 2017 5.483 5.483 5.173 5.173 16,966 -0.07(-1.32%)
Oct 17, 2017 5.380 5.380 5.242 5.242 334 -0.03(-0.65%)
Oct 16, 2017 5.276 5.276 5.214 5.276 9,086 +0.00(+0.00%)
Oct 13, 2017 5.261 5.483 5.261 5.276 2,489 +0.00(+0.00%)
Oct 12, 2017 5.449 5.483 5.276 5.276 39,737 -0.10(-1.92%)
Oct 11, 2017 5.480 5.480 5.311 5.380 3,150 -0.03(-0.64%)
Oct 10, 2017 5.449 5.449 5.211 5.414 3,617 -0.07(-1.26%)
Oct 09, 2017 5.218 5.483 5.218 5.483 6,702 +0.00(+0.00%)
Oct 06, 2017 5.483 5.483 5.483 5.483 226 +0.17(+3.18%)
Oct 05, 2017 5.304 5.314 5.304 5.314 492 +0.11(+2.05%)
Oct 04, 2017 5.242 5.268 5.193 5.207 7,017 -0.03(-0.66%)
Oct 03, 2017 5.214 5.242 5.214 5.242 3,220 +0.10(+2.01%)
Oct 02, 2017 5.207 5.211 5.138 5.138 9,953 -0.16(-2.99%)
Sep 29, 2017 5.390 5.390 5.297 5.297 13,791 -0.05(-0.90%)
Sep 28, 2017 5.104 5.380 5.104 5.345 44,303 +0.28(+5.44%)
Sep 27, 2017 5.100 5.104 5.035 5.069 2,740 -0.02(-0.48%)
Sep 26, 2017 5.084 5.094 5.084 5.094 1,758 +0.03(+0.60%)
Sep 25, 2017 5.104 5.104 5.063 5.063 4,358 +0.06(+1.26%)
Sep 22, 2017 5.000 5.069 4.966 5.000 6,147 -0.03(-0.68%)
Sep 21, 2017 4.828 5.035 4.783 5.035 20,777 +0.31(+6.57%)
Sep 20, 2017 4.621 4.724 4.621 4.724 16,252 +0.10(+2.24%)
Sep 19, 2017 4.621 4.621 4.617 4.621 2,793 -0.07(-1.40%)
Sep 18, 2017 4.690 4.690 4.655 4.686 1,890 -0.04(-0.80%)
Sep 15, 2017 4.724 4.724 4.724 4.724 3,012 +0.24(+5.38%)
Sep 14, 2017 4.621 4.621 4.483 4.483 7,382 -0.14(-2.98%)
Sep 13, 2017 4.586 4.690 4.242 4.621 55,405 +0.14(+3.08%)
Sep 12, 2017 4.486 4.486 4.483 4.483 13,867 -0.03(-0.76%)
Sep 11, 2017 4.311 4.690 4.269 4.517 35,320 +0.21(+4.80%)
Sep 08, 2017 4.242 4.345 4.242 4.311 3,205 +0.07(+1.63%)
Sep 07, 2017 4.242 4.242 4.069 4.242 13,671 +0.03(+0.82%)
Sep 06, 2017 4.207 4.207 4.069 4.207 3,671 +0.03(+0.83%)
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.