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 (%)
Dec 31, 2018 3.793 3.793 3.600 3.621 37,407 +0.07(+1.94%)
Dec 28, 2018 3.552 3.793 3.552 3.552 1,739 +0.00(+0.00%)
Dec 27, 2018 3.552 3.552 3.552 3.552 629 -0.08(-2.28%)
Dec 26, 2018 3.638 3.638 3.635 205 +0.00(+0.00%)
Dec 24, 2018 3.635 3.635 3.635 3.635 1,739 +0.08(+2.33%)
Dec 21, 2018 3.793 3.793 3.552 3.552 2,899 -0.12(-3.29%)
Dec 20, 2018 3.673 3.673 3.673 43 +0.00(+0.00%)
Dec 19, 2018 3.673 3.673 3.673 10 +0.00(+0.00%)
Dec 18, 2018 3.552 3.793 3.552 3.673 975 -0.12(-3.18%)
Dec 17, 2018 3.793 3.793 3.793 169 +0.00(+0.00%)
Dec 14, 2018 3.552 3.793 3.552 3.793 1,594 +0.22(+6.18%)
Dec 13, 2018 3.745 3.762 3.418 3.573 32,773 +0.04(+1.17%)
Dec 12, 2018 3.531 3.570 3.531 3.531 2,372 -0.02(-0.58%)
Dec 11, 2018 3.552 3.563 3.542 3.552 21,071 +0.00(+0.00%)
Dec 10, 2018 3.552 3.554 3.552 3.552 13,082 +0.14(+4.15%)
Dec 07, 2018 3.759 3.759 3.411 3.411 17,399 -0.28(-7.57%)
Dec 06, 2018 3.552 3.690 3.552 3.690 10,400 -0.07(-1.83%)
Dec 04, 2018 3.793 3.793 3.552 3.759 1,014 -0.03(-0.73%)
Dec 03, 2018 3.552 3.786 3.552 3.786 7,583 +0.01(+0.18%)
Nov 30, 2018 3.635 3.780 3.635 3.780 5,799 +0.17(+4.78%)
Nov 29, 2018 3.552 3.621 3.552 3.607 4,142 +0.04(+1.16%)
Nov 28, 2018 3.566 3.566 3.566 3.566 153 -0.04(-1.03%)
Nov 27, 2018 3.552 3.603 3.552 3.603 3,807 -0.02(-0.50%)
Nov 26, 2018 3.621 3.621 3.621 3.621 1,515 -0.17(-4.55%)
Nov 23, 2018 3.793 3.793 3.793 3.793 1,449 +0.04(+1.10%)
Nov 21, 2018 3.752 3.752 3.752 0 +0.00(+0.00%)
Nov 20, 2018 3.752 3.752 3.752 3.752 226 +0.17(+4.62%)
Nov 19, 2018 3.793 3.793 3.573 3.586 5,872 -0.55(-13.33%)
Nov 16, 2018 4.138 4.138 4.138 71 +0.00(+0.00%)
Nov 15, 2018 4.138 4.138 4.138 5 +0.00(+0.00%)
Nov 14, 2018 4.138 4.138 4.138 71 +0.00(+0.00%)
Nov 13, 2018 4.138 4.138 4.138 4.138 385 +0.02(+0.47%)
Nov 12, 2018 3.897 4.119 3.897 4.119 1,874 +0.33(+8.59%)
Nov 09, 2018 3.793 3.793 3.793 3.793 36,392 +0.01(+0.36%)
Nov 07, 2018 3.780 3.780 3.780 0 +0.33(+9.60%)
Nov 05, 2018 3.448 3.448 3.448 0 -0.05(-1.38%)
Nov 02, 2018 3.497 3.497 3.497 129 +0.00(+0.00%)
Nov 01, 2018 3.497 3.497 3.497 0 +0.05(+1.40%)
Oct 31, 2018 3.414 3.449 3.414 3.449 1,852 +0.20(+6.16%)
Oct 30, 2018 3.248 3.248 3.248 20 +0.00(+0.00%)
Oct 29, 2018 3.242 3.248 3.242 3.248 376 -0.19(-5.61%)
Oct 26, 2018 3.400 3.442 3.173 3.442 2,029 +0.08(+2.46%)
Oct 25, 2018 3.380 3.407 3.359 3.359 1,616 +0.12(+3.62%)
Oct 24, 2018 3.242 3.242 3.242 142 +0.00(+0.00%)
Oct 23, 2018 3.262 3.276 3.242 3.242 1,486 -0.21(-6.00%)
Oct 19, 2018 3.448 3.448 3.448 0 +0.17(+5.26%)
Oct 18, 2018 3.276 3.290 3.276 3.276 4,361 +0.00(+0.00%)
Oct 17, 2018 3.311 3.324 3.276 3.276 7,835 -0.17(-5.00%)
Oct 16, 2018 3.373 3.459 3.373 3.448 28,235 +0.24(+7.53%)
Oct 15, 2018 3.173 3.557 3.173 3.207 6,412 -0.25(-7.19%)
Oct 12, 2018 3.435 3.759 3.311 3.455 3,479 +0.18(+5.47%)
Oct 11, 2018 3.276 3.276 3.276 140 +0.00(+0.00%)
Oct 10, 2018 3.276 3.276 3.276 3.276 3,729 -0.17(-5.00%)
Oct 09, 2018 3.448 3.448 3.448 3.448 1,784 -0.22(-6.02%)
Oct 08, 2018 3.669 3.669 3.669 3.669 497 +0.26(+7.69%)
Oct 05, 2018 3.407 3.407 3.407 72 +0.00(+0.00%)
Oct 04, 2018 3.407 3.407 3.407 57 +0.00(+0.00%)
Oct 03, 2018 3.117 3.407 3.117 3.407 314 +0.03(+0.82%)
Oct 02, 2018 3.570 3.570 3.331 3.380 2,464 -0.03(-0.81%)
Oct 01, 2018 3.292 3.428 3.292 3.407 3,201 +0.03(+0.82%)
Sep 28, 2018 3.380 3.380 3.380 3.380 144 -0.14(-3.92%)
Sep 27, 2018 3.517 3.517 3.517 39 +0.00(+0.00%)
Sep 26, 2018 3.517 3.517 3.517 81 +0.00(+0.00%)
Sep 25, 2018 3.517 3.517 3.517 33 +0.00(+0.00%)
Sep 24, 2018 3.535 3.535 3.517 3.517 1,332 -0.14(-3.77%)
Sep 21, 2018 3.517 3.655 3.517 3.655 4,349 +0.34(+10.42%)
Sep 20, 2018 3.311 3.311 3.311 3.311 316 -0.17(-4.95%)
Sep 19, 2018 3.276 3.759 3.276 3.483 4,764 +0.03(+1.00%)
Sep 18, 2018 3.448 3.448 3.448 68 +0.00(+0.00%)
Sep 17, 2018 3.276 3.673 3.276 3.448 6,961 +0.21(+6.38%)
Sep 14, 2018 3.242 3.311 3.238 3.242 3,624 +0.07(+2.17%)
Sep 13, 2018 3.242 3.242 3.120 3.173 18,092 -0.07(-2.13%)
Sep 12, 2018 3.242 3.276 3.242 3.242 5,337 -0.03(-1.05%)
Sep 11, 2018 3.397 3.397 3.242 3.276 1,832 +0.03(+1.06%)
Sep 10, 2018 3.242 3.242 3.242 3.242 207 -0.21(-6.00%)
Sep 07, 2018 3.345 3.448 3.345 3.448 1,449 +0.21(+6.38%)
Sep 06, 2018 3.414 3.414 3.242 3.242 2,689 -0.17(-5.05%)
Sep 05, 2018 3.483 3.483 3.242 3.414 11,964 +0.24(+7.61%)
Sep 04, 2018 3.173 3.173 3.173 4 +0.00(+0.00%)
Aug 31, 2018 3.173 3.173 3.173 0 +0.00(+0.00%)
Aug 30, 2018 3.173 3.173 3.173 56 +0.00(+0.00%)
Aug 29, 2018 3.173 3.173 3.173 2 +0.00(+0.00%)
Aug 28, 2018 3.173 3.173 3.173 104 +0.00(+0.00%)
Aug 27, 2018 3.173 3.414 3.173 3.173 2,678 -0.21(-6.12%)
Aug 24, 2018 3.276 3.476 3.035 3.380 16,094 +0.10(+3.16%)
Aug 23, 2018 3.276 3.276 3.276 140 +0.00(+0.00%)
Aug 22, 2018 3.276 3.276 3.276 47 +0.00(+0.00%)
Aug 21, 2018 3.329 3.329 3.276 3.276 632 -0.01(-0.20%)
Aug 20, 2018 3.283 3.283 3.276 3.283 5,318 -0.03(-0.84%)
Aug 17, 2018 3.311 3.311 3.311 249 +0.00(+0.00%)
Aug 15, 2018 3.311 3.311 3.311 0 -0.10(-3.03%)
Aug 14, 2018 3.414 3.414 3.414 60 +0.00(+0.00%)
Aug 13, 2018 3.414 3.414 3.414 3.414 159 +0.14(+4.21%)
Aug 10, 2018 3.276 3.276 3.276 3.276 289 +0.00(+0.00%)
Aug 09, 2018 3.276 3.276 3.276 3.276 524 +0.07(+2.15%)
Aug 08, 2018 3.345 3.380 3.138 3.207 27,222 -0.14(-4.12%)
Aug 07, 2018 3.345 3.345 3.345 27 +0.00(+0.00%)
Aug 06, 2018 3.311 3.448 3.173 3.345 19,225 +0.21(+6.59%)
Aug 03, 2018 3.517 3.517 3.035 3.138 34,508 -0.31(-9.00%)
Aug 02, 2018 3.517 3.517 3.311 3.448 8,641 -0.10(-2.91%)
Aug 01, 2018 3.448 3.586 3.448 3.552 2,886 +0.07(+1.98%)
Jul 31, 2018 3.517 3.690 3.448 3.483 3,195 -0.17(-4.72%)
Jul 30, 2018 3.483 3.690 3.483 3.655 3,542 -0.03(-0.93%)
Jul 27, 2018 3.690 3.690 3.448 3.690 1,014 -0.19(-4.80%)
Jul 26, 2018 3.586 3.876 3.483 3.876 5,327 +0.29(+8.08%)
Jul 25, 2018 3.690 3.793 3.448 3.586 4,225 -0.03(-0.95%)
Jul 24, 2018 3.690 4.004 3.517 3.621 10,058 -0.06(-1.60%)
Jul 23, 2018 3.621 3.680 3.380 3.680 3,632 +0.13(+3.59%)
Jul 20, 2018 3.535 3.690 3.519 3.552 4,475 -0.14(-3.74%)
Jul 19, 2018 3.655 3.690 3.655 3.690 1,078 -0.08(-2.19%)
Jul 18, 2018 3.724 3.773 3.621 3.773 4,352 -0.01(-0.27%)
Jul 17, 2018 3.661 3.807 3.621 3.783 4,035 +0.13(+3.48%)
Jul 16, 2018 3.759 3.966 3.586 3.655 29,620 -0.34(-8.62%)
Jul 13, 2018 3.621 4.000 3.586 4.000 1,594 +0.22(+5.75%)
Jul 12, 2018 3.621 3.783 3.483 3.783 22,670 +0.09(+2.52%)
Jul 11, 2018 4.035 4.035 3.690 3.690 4,474 +0.24(+7.00%)
Jul 10, 2018 3.448 3.448 3.448 3.448 285 -0.10(-2.91%)
Jul 09, 2018 3.828 4.086 3.552 3.552 11,583 +0.00(+0.00%)
Jul 06, 2018 3.797 4.104 3.490 3.552 19,515 +0.00(+0.00%)
Jul 05, 2018 3.600 3.655 3.552 3.552 7,404 +0.00(+0.00%)
Jul 03, 2018 3.552 3.552 3.552 0 +0.00(+0.00%)
Jul 02, 2018 3.483 3.552 3.483 3.552 3,462 +0.03(+0.98%)
Jun 29, 2018 3.345 3.517 3.345 3.517 2,580 +0.00(+0.00%)
Jun 28, 2018 3.483 3.552 3.483 3.517 1,973 -0.08(-2.28%)
Jun 27, 2018 3.724 3.724 3.325 3.599 15,424 -0.02(-0.59%)
Jun 26, 2018 3.621 3.621 3.621 3.621 144 +0.03(+0.96%)
Jun 22, 2018 3.586 3.586 3.586 57 +0.14(+4.21%)
Jun 21, 2018 3.624 3.665 3.411 3.442 6,239 -0.11(-3.11%)
Jun 20, 2018 3.724 3.724 3.468 3.552 3,690 -0.17(-4.63%)
Jun 19, 2018 3.690 3.724 3.690 3.724 403 +0.07(+1.89%)
Jun 18, 2018 3.452 3.655 3.452 3.655 3,375 +0.38(+11.58%)
Jun 15, 2018 3.207 3.307 3.152 3.276 3,674 -0.24(-6.86%)
Jun 14, 2018 3.728 3.728 3.517 3.517 3,201 -0.07(-1.92%)
Jun 13, 2018 3.552 3.621 3.552 3.586 3,951 +0.07(+1.96%)
Jun 12, 2018 3.517 3.517 3.448 3.517 2,464 -0.10(-2.86%)
Jun 08, 2018 3.621 3.621 3.621 47 +0.03(+0.96%)
Jun 07, 2018 3.559 3.586 3.559 3.586 2,488 -0.03(-0.95%)
Jun 06, 2018 3.586 3.638 3.552 3.621 31,696 +0.03(+0.96%)
Jun 05, 2018 3.586 4.035 3.586 3.586 13,790 +0.07(+1.96%)
Jun 04, 2018 3.586 3.586 3.517 3.517 2,918 -0.03(-0.97%)
Jun 01, 2018 3.552 3.552 3.552 3.552 320 +0.00(+0.00%)
May 31, 2018 3.539 3.552 3.539 3.552 3,552 +0.10(+3.00%)
May 30, 2018 3.448 3.448 3.448 3.448 758 -0.04(-1.12%)
May 29, 2018 3.448 3.500 3.448 3.488 17,162 +0.00(+0.13%)
May 25, 2018 3.483 3.483 3.483 0 -0.21(-5.61%)
May 24, 2018 3.586 3.690 3.448 3.690 19,568 +0.10(+2.88%)
May 23, 2018 3.693 3.759 3.448 3.586 13,830 -0.07(-1.89%)
May 22, 2018 3.759 3.759 3.655 3.655 6,858 -0.14(-3.64%)
May 21, 2018 3.517 3.793 3.517 3.793 1,871 +0.07(+1.85%)
May 17, 2018 3.724 3.724 3.724 79 +0.03(+0.93%)
May 16, 2018 3.621 3.793 3.603 3.690 5,358 +0.03(+0.94%)
May 14, 2018 3.655 3.655 3.655 44 -0.31(-7.83%)
May 11, 2018 3.742 3.966 3.586 3.966 5,979 +0.03(+0.88%)
May 10, 2018 3.828 3.931 3.659 3.931 18,405 -0.14(-3.39%)
May 09, 2018 3.724 4.069 3.704 4.069 9,578 +0.24(+6.31%)
May 08, 2018 3.793 4.035 3.759 3.828 28,490 -0.10(-2.63%)
May 07, 2018 3.897 3.931 3.897 3.931 3,340 -0.03(-0.87%)
May 04, 2018 3.897 4.173 3.862 3.966 29,687 -0.07(-1.71%)
May 02, 2018 4.035 4.035 4.035 0 -0.28(-6.40%)
May 01, 2018 4.242 4.397 3.793 4.311 28,863 +0.34(+8.70%)
Apr 30, 2018 4.052 4.069 3.818 3.966 25,973 -0.07(-1.71%)
Apr 27, 2018 4.104 4.104 4.035 4.035 1,668 -0.07(-1.68%)
Apr 26, 2018 4.104 4.104 4.038 4.104 5,933 +0.00(+0.00%)
Apr 25, 2018 4.104 4.104 4.104 4.104 1,602 +0.01(+0.23%)
Apr 20, 2018 4.094 4.094 4.094 0 +0.02(+0.50%)
Apr 19, 2018 4.074 4.074 4.074 4.074 221 +0.04(+0.97%)
Apr 18, 2018 4.035 4.138 4.035 4.035 690 +0.07(+1.74%)
Apr 16, 2018 3.966 3.966 3.966 0 +0.00(+0.00%)
Apr 13, 2018 4.104 4.104 3.966 3.966 2,554 -0.14(-3.36%)
Apr 12, 2018 3.793 4.138 3.724 4.104 21,502 +0.07(+1.71%)
Apr 11, 2018 3.517 4.035 3.517 4.035 7,113 -0.10(-2.50%)
Apr 10, 2018 3.586 4.173 3.586 4.138 5,512 +0.10(+2.56%)
Apr 09, 2018 3.793 4.035 3.793 4.035 2,841 -0.07(-1.68%)
Apr 06, 2018 3.724 4.276 3.724 4.104 5,869 -0.02(-0.41%)
Apr 05, 2018 4.207 4.345 4.121 4.121 985 -0.07(-1.67%)
Apr 04, 2018 4.399 4.399 4.138 4.191 6,352 +0.33(+8.50%)
Apr 03, 2018 3.862 4.104 3.831 3.862 4,848 -0.28(-6.67%)
Apr 02, 2018 4.621 4.621 3.793 4.138 9,467 -0.41(-9.09%)
Mar 29, 2018 4.552 4.552 4.552 0 -0.21(-4.35%)
Mar 26, 2018 4.759 4.759 4.759 0 -0.10(-2.13%)
Mar 23, 2018 5.173 5.173 4.414 4.862 4,198 -0.52(-9.62%)
Mar 22, 2018 5.483 5.483 4.380 5.380 3,137 +0.21(+4.00%)
Mar 21, 2018 5.173 5.173 5.173 5.173 1,515 +0.21(+4.17%)
Mar 20, 2018 4.966 4.966 4.966 4.966 159 +0.17(+3.60%)
Mar 16, 2018 4.793 4.793 4.793 0 +0.17(+3.65%)
Mar 13, 2018 4.624 4.624 4.624 0 +0.00(+0.07%)
Mar 12, 2018 4.690 4.690 4.621 4.621 1,012 -0.07(-1.47%)
Mar 09, 2018 4.586 4.690 4.552 4.690 9,530 +0.00(+0.00%)
Mar 08, 2018 4.759 4.793 4.690 4.690 7,410 +0.00(+0.00%)
Mar 07, 2018 4.690 4.690 4.690 4.690 637 -0.03(-0.73%)
Mar 06, 2018 4.793 4.828 4.724 4.724 13,072 -0.21(-4.20%)
Mar 05, 2018 5.018 5.018 4.931 4.931 1,658 +0.21(+4.38%)
Mar 02, 2018 4.828 4.828 4.724 4.724 651 -0.14(-2.84%)
Mar 01, 2018 4.621 4.862 4.552 4.862 4,532 +0.10(+2.17%)
Feb 28, 2018 4.759 4.793 4.655 4.759 21,147 -0.03(-0.72%)
Feb 27, 2018 4.931 5.035 4.793 4.793 12,380 -0.14(-2.80%)
Feb 22, 2018 4.932 4.932 4.932 0 +0.00(+0.00%)
Feb 21, 2018 4.897 5.000 4.897 4.931 10,068 -0.03(-0.69%)
Feb 20, 2018 4.966 5.000 4.966 4.966 581 +0.00(+0.00%)
Feb 16, 2018 4.966 4.966 4.966 0 +0.03(+0.70%)
Feb 15, 2018 4.897 4.931 4.862 4.931 4,510 +0.00(+0.00%)
Feb 14, 2018 4.893 4.966 4.893 4.931 10,374 +0.17(+3.62%)
Feb 13, 2018 4.931 4.931 4.724 4.759 68,282 -0.21(-4.17%)
Feb 12, 2018 4.966 5.069 4.759 4.966 36,767 +0.21(+4.35%)
Feb 09, 2018 5.207 5.207 4.655 4.759 5,957 -0.45(-8.61%)
Feb 08, 2018 5.242 5.242 5.207 5.207 3,075 +0.00(+0.00%)
Feb 07, 2018 5.207 5.173 5.207 6,569 +0.00(+0.00%)
Feb 06, 2018 5.211 5.211 5.173 5.207 5,163 +0.03(+0.60%)
Feb 05, 2018 5.207 5.207 5.176 13,532 -0.03(-0.60%)
Feb 02, 2018 5.207 5.207 5.173 5.207 8,176 +0.00(+0.00%)
Feb 01, 2018 5.242 5.242 5.207 5.207 4,533 -0.03(-0.66%)
Jan 31, 2018 5.380 5.380 5.242 5.242 922 -0.14(-2.56%)
Jan 30, 2018 5.380 5.383 5.365 5.380 8,874 +0.07(+1.30%)
Jan 29, 2018 5.242 5.380 5.242 5.311 1,884 +0.06(+1.24%)
Jan 26, 2018 5.242 5.246 5.242 5.246 923 +0.00(+0.08%)
Jan 25, 2018 5.242 5.245 5.242 5.242 2,538 +0.00(+0.00%)
Jan 24, 2018 5.242 5.242 5.242 5.242 2,464 -0.14(-2.56%)
Jan 23, 2018 5.242 5.380 5.242 5.380 6,408 +0.00(+0.00%)
Jan 22, 2018 5.311 5.380 5.311 5.380 7,052 +0.06(+1.20%)
Jan 19, 2018 5.237 5.328 5.207 5.316 8,267 +0.07(+1.41%)
Jan 18, 2018 5.242 5.345 5.207 5.242 2,350 -0.10(-1.94%)
Jan 17, 2018 5.207 5.345 5.207 5.345 7,606 +0.03(+0.65%)
Jan 16, 2018 5.207 5.311 5.207 5.311 3,005 +0.10(+1.99%)
Jan 12, 2018 5.207 5.207 5.207 0 +0.00(+0.00%)
Jan 11, 2018 5.207 5.207 5.173 5.207 6,046 +0.00(+0.00%)
Jan 05, 2018 5.207 5.207 5.207 4 -0.00(-0.07%)
Jan 04, 2018 5.223 5.223 5.207 5.211 4,377 -0.07(-1.40%)
Jan 03, 2018 5.311 5.311 5.284 5.284 913 +0.08(+1.48%)
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.