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, 2023 6.440 6.440 6.150 6.170 53,561 -0.33(-5.08%)
Nov 29, 2023 6.350 6.650 6.300 6.500 75,701 +0.12(+1.88%)
Nov 28, 2023 5.960 6.390 5.800 6.380 97,507 +0.45(+7.59%)
Nov 27, 2023 5.960 6.019 5.890 5.930 14,185 -0.04(-0.67%)
Nov 24, 2023 5.810 6.030 5.750 5.970 44,616 +0.27(+4.74%)
Nov 22, 2023 5.880 5.900 5.571 5.700 82,738 -0.20(-3.39%)
Nov 21, 2023 5.990 6.045 5.800 5.900 28,189 -0.16(-2.64%)
Nov 20, 2023 6.050 6.110 5.900 6.060 55,739 -0.05(-0.82%)
Nov 17, 2023 6.250 6.423 5.950 6.110 101,389 -0.13(-2.08%)
Nov 16, 2023 6.410 6.410 6.050 6.240 23,561 +0.10(+1.63%)
Nov 15, 2023 6.620 6.620 5.910 6.140 116,406 -0.51(-7.67%)
Nov 14, 2023 6.130 6.799 6.010 6.650 138,506 +0.56(+9.20%)
Nov 13, 2023 6.260 6.260 6.000 6.090 19,932 -0.17(-2.72%)
Nov 10, 2023 6.250 6.270 6.090 6.260 30,986 +0.08(+1.29%)
Nov 09, 2023 6.090 6.254 6.060 6.180 25,995 +0.14(+2.32%)
Nov 08, 2023 5.990 6.050 5.930 6.040 28,205 +0.11(+1.85%)
Nov 07, 2023 5.850 6.180 5.840 5.930 55,093 -0.16(-2.63%)
Nov 06, 2023 6.050 6.400 5.950 6.090 58,666 +0.10(+1.67%)
Nov 03, 2023 5.960 6.220 5.917 5.990 59,872 +0.15(+2.57%)
Nov 02, 2023 5.340 5.872 5.340 5.840 34,207 +0.37(+6.67%)
Nov 01, 2023 5.390 5.490 5.386 5.475 8,798 +0.03(+0.64%)
Oct 31, 2023 5.250 5.450 5.250 5.440 17,738 +0.17(+3.23%)
Oct 30, 2023 5.020 5.400 5.020 5.270 37,565 +0.13(+2.53%)
Oct 27, 2023 5.375 5.375 5.120 5.140 22,963 -0.16(-3.02%)
Oct 26, 2023 5.400 5.520 5.260 5.300 20,026 -0.12(-2.21%)
Oct 25, 2023 5.510 5.700 5.390 5.420 28,123 -0.08(-1.45%)
Oct 24, 2023 5.200 5.670 5.200 5.500 55,335 +0.30(+5.77%)
Oct 23, 2023 5.510 5.690 5.180 5.200 112,003 -0.39(-6.98%)
Oct 20, 2023 5.600 5.760 5.410 5.590 43,005 -0.07(-1.24%)
Oct 19, 2023 5.800 5.800 5.545 5.660 53,591 -0.12(-2.08%)
Oct 18, 2023 5.880 5.950 5.611 5.780 17,598 -0.09(-1.53%)
Oct 17, 2023 5.700 5.970 5.600 5.870 83,407 +0.12(+2.09%)
Oct 16, 2023 5.610 5.880 5.680 5.750 53,276 +0.15(+2.68%)
Oct 13, 2023 5.810 5.810 5.520 5.600 38,320 -0.02(-0.36%)
Oct 12, 2023 5.860 5.881 5.570 5.620 63,042 -0.24(-4.10%)
Oct 11, 2023 6.120 6.120 5.770 5.860 55,595 -0.27(-4.40%)
Oct 10, 2023 5.970 6.200 5.900 6.130 39,136 +0.21(+3.55%)
Oct 09, 2023 5.820 6.070 5.800 5.920 21,614 -0.02(-0.34%)
Oct 06, 2023 5.850 5.970 5.806 5.940 31,924 -0.02(-0.34%)
Oct 05, 2023 6.020 6.020 5.880 5.960 18,497 +0.03(+0.51%)
Oct 04, 2023 5.820 6.040 5.806 5.930 34,849 +0.05(+0.85%)
Oct 03, 2023 6.250 6.250 5.760 5.880 62,433 -0.40(-6.37%)
Oct 02, 2023 6.290 6.290 6.060 6.280 45,688 +0.02(+0.32%)
Sep 29, 2023 6.410 6.491 6.150 6.260 19,331 -0.14(-2.19%)
Sep 28, 2023 6.280 6.585 6.170 6.400 62,126 +0.13(+2.07%)
Sep 27, 2023 6.430 6.450 6.200 6.270 26,752 -0.11(-1.72%)
Sep 26, 2023 6.050 6.420 6.004 6.380 309,006 +0.31(+5.11%)
Sep 25, 2023 5.760 6.120 6.030 6.070 42,550 +0.26(+4.48%)
Sep 22, 2023 5.800 6.070 5.720 5.810 60,792 +0.01(+0.17%)
Sep 21, 2023 6.100 6.199 5.770 5.800 85,819 -0.35(-5.69%)
Sep 20, 2023 6.220 6.295 6.150 6.150 20,084 -0.07(-1.13%)
Sep 19, 2023 6.210 6.314 6.070 6.220 46,780 +0.07(+1.14%)
Sep 18, 2023 6.060 6.310 6.060 6.150 28,191 +0.05(+0.82%)
Sep 15, 2023 6.170 6.300 6.060 6.100 164,002 -0.06(-0.97%)
Sep 14, 2023 6.000 6.340 5.950 6.160 66,034 +0.20(+3.36%)
Sep 13, 2023 5.905 6.100 5.800 5.960 77,709 +0.03(+0.51%)
Sep 12, 2023 5.740 6.220 5.740 5.930 63,644 +0.10(+1.72%)
Sep 11, 2023 5.630 5.988 5.580 5.830 141,918 +0.13(+2.28%)
Sep 08, 2023 6.210 6.210 5.600 5.700 173,422 -0.51(-8.21%)
Sep 07, 2023 6.360 6.475 6.130 6.210 48,791 -0.12(-1.90%)
Sep 06, 2023 6.510 6.570 6.200 6.330 90,285 -0.23(-3.51%)
Sep 05, 2023 6.650 6.901 6.520 6.560 93,118 -0.08(-1.20%)
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.