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

Psb Hlds Inc [Wi] (OP: PSBQ )

20.37 +0.07 (+0.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 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, 2020 20.57 20.57 20.57 0 -0.43(-2.05%)
Dec 29, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Dec 22, 2020 21.00 21.00 21.00 0 -0.25(-1.18%)
Dec 21, 2020 21.25 21.51 21.25 21.25 1,047 -0.06(-0.28%)
Dec 16, 2020 21.31 21.31 21.31 0 +0.00(+0.00%)
Dec 15, 2020 21.31 21.31 21.31 21.31 102 -0.24(-1.11%)
Dec 14, 2020 21.75 21.75 21.55 21.55 2,852 +0.02(+0.09%)
Dec 10, 2020 21.53 21.53 21.53 0 -0.22(-1.01%)
Dec 08, 2020 21.75 21.75 21.75 0 +0.00(+0.00%)
Dec 07, 2020 22.22 22.22 21.75 21.75 774 -0.75(-3.33%)
Nov 30, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 27, 2020 22.50 22.50 22.50 72 +0.00(+0.00%)
Nov 25, 2020 21.28 22.50 21.26 22.50 9,700 -0.25(-1.10%)
Nov 24, 2020 22.75 22.75 22.75 22.75 560 -0.25(-1.09%)
Nov 23, 2020 23.00 23.00 23.00 23.00 1,100 +1.00(+4.55%)
Nov 20, 2020 21.00 22.00 21.00 22.00 300 +1.20(+5.77%)
Nov 19, 2020 20.80 20.80 20.80 3 +0.00(+0.00%)
Nov 18, 2020 20.80 20.80 20.80 20.80 270 +0.20(+0.97%)
Nov 17, 2020 20.60 20.60 20.60 20.60 110 +0.14(+0.68%)
Nov 16, 2020 19.75 20.46 19.75 20.46 2,328 +0.91(+4.65%)
Nov 13, 2020 19.55 19.55 19.52 19.55 1,800 +0.05(+0.26%)
Nov 12, 2020 19.22 19.50 19.19 19.50 1,890 +0.28(+1.46%)
Nov 11, 2020 19.19 19.22 18.75 19.22 2,206 +0.72(+3.89%)
Nov 10, 2020 18.50 18.50 18.50 23 +0.00(+0.00%)
Nov 09, 2020 18.50 19.64 18.50 18.50 17,970 +0.70(+3.93%)
Nov 06, 2020 17.80 17.80 17.80 17.80 300 -0.20(-1.11%)
Nov 03, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 30, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 28, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 27, 2020 18.00 18.00 18.00 18.00 575 +0.00(+0.00%)
Oct 26, 2020 18.00 18.00 18.00 18.00 450 -0.60(-3.23%)
Oct 23, 2020 17.73 18.60 17.60 18.60 7,600 +1.10(+6.29%)
Oct 22, 2020 17.50 17.50 17.50 17.50 3,002 -0.23(-1.30%)
Oct 21, 2020 17.73 17.73 17.73 17.73 165 +0.00(+0.00%)
Oct 19, 2020 17.73 17.73 17.73 0 +0.00(+0.00%)
Oct 16, 2020 17.61 17.73 17.61 17.73 200 +0.00(+0.00%)
Oct 15, 2020 17.73 17.73 17.73 17.73 1,100 +0.23(+1.31%)
Oct 13, 2020 17.50 17.50 17.50 0 -0.01(-0.06%)
Oct 09, 2020 17.51 17.51 17.51 0 +0.00(+0.00%)
Oct 08, 2020 17.60 17.65 17.51 17.51 5,273 -0.09(-0.51%)
Oct 07, 2020 17.65 17.65 17.60 17.60 4,818 -0.05(-0.28%)
Oct 06, 2020 17.33 17.65 17.33 17.65 1,641 +0.44(+2.56%)
Oct 05, 2020 17.75 17.75 17.20 17.21 10,768 -0.90(-4.97%)
Oct 02, 2020 18.00 18.11 18.00 18.11 400 +0.11(+0.61%)
Sep 28, 2020 18.00 18.00 18.00 0 -0.35(-1.91%)
Sep 25, 2020 18.35 18.35 18.35 10 +0.00(+0.00%)
Sep 24, 2020 18.25 18.35 18.25 18.35 500 +0.10(+0.55%)
Sep 23, 2020 18.25 18.25 18.25 18.25 253 -0.18(-0.95%)
Sep 22, 2020 18.25 18.43 18.25 18.43 1,353 +0.12(+0.68%)
Sep 21, 2020 18.35 18.55 18.30 18.30 747 -0.30(-1.61%)
Sep 18, 2020 18.50 18.60 18.50 18.60 2,900 +0.00(+0.00%)
Sep 17, 2020 18.55 18.60 18.30 18.60 3,392 +0.00(+0.00%)
Sep 16, 2020 18.60 18.65 18.55 18.60 2,300 -0.15(-0.80%)
Sep 11, 2020 18.75 18.75 18.75 0 -0.05(-0.27%)
Sep 10, 2020 18.80 18.80 18.65 18.80 1,600 +0.00(+0.00%)
Sep 09, 2020 18.62 18.80 18.62 18.80 400 +0.00(+0.00%)
Sep 08, 2020 18.63 18.80 18.63 18.80 1,014 +0.00(+0.00%)
Sep 04, 2020 18.48 18.80 18.48 18.80 400 +0.50(+2.73%)
Sep 03, 2020 18.30 18.30 18.30 18.30 546 -0.21(-1.13%)
Sep 01, 2020 18.51 18.51 18.51 0 +0.00(+0.00%)
Aug 31, 2020 18.31 18.51 18.30 18.51 1,027 +0.01(+0.05%)
Aug 28, 2020 18.50 18.50 18.50 18.50 1,100 -0.25(-1.33%)
Aug 27, 2020 18.75 18.75 18.75 1 +0.00(+0.00%)
Aug 26, 2020 18.75 18.75 18.75 18.75 1,275 +0.00(+0.00%)
Aug 21, 2020 18.75 18.75 18.75 0 +0.00(+0.00%)
Aug 19, 2020 18.75 18.75 18.75 0 +0.50(+2.74%)
Aug 18, 2020 18.25 18.25 18.25 18.25 100 -0.25(-1.35%)
Aug 17, 2020 18.50 18.50 18.50 10 +0.00(+0.00%)
Aug 14, 2020 17.79 18.50 17.79 18.50 3,900 +0.51(+2.83%)
Aug 13, 2020 17.62 17.99 17.62 17.99 200 +0.49(+2.80%)
Aug 12, 2020 17.51 17.51 17.50 17.50 200 -0.50(-2.78%)
Aug 11, 2020 17.76 18.00 17.58 18.00 1,949 +0.50(+2.86%)
Aug 10, 2020 17.50 17.50 17.50 17.50 100 +0.14(+0.81%)
Aug 07, 2020 17.61 17.61 17.36 17.36 3,000 -0.54(-3.02%)
Aug 06, 2020 17.90 17.90 17.90 17.90 806 +0.00(+0.00%)
Aug 05, 2020 17.90 17.90 17.89 17.90 2,113 +0.54(+3.11%)
Aug 04, 2020 17.75 17.75 17.36 17.36 2,608 -0.39(-2.20%)
Aug 03, 2020 18.35 18.35 17.75 17.75 7,467 -0.55(-3.01%)
Jul 31, 2020 18.75 18.75 18.30 18.30 300 +0.00(+0.00%)
Jul 30, 2020 18.30 18.30 18.30 100 +0.00(+0.00%)
Jul 29, 2020 18.30 18.30 18.30 38 +0.00(+0.00%)
Jul 28, 2020 18.43 18.43 18.25 18.30 6,602 -0.17(-0.92%)
Jul 27, 2020 18.48 18.50 18.46 18.47 2,302 -0.01(-0.05%)
Jul 24, 2020 18.48 18.48 18.48 18.48 100 +0.23(+1.26%)
Jul 21, 2020 18.25 18.25 18.25 0 +0.20(+1.11%)
Jul 20, 2020 18.05 18.05 18.05 18.05 242 +0.05(+0.28%)
Jul 17, 2020 18.00 18.00 18.00 28 +0.00(+0.00%)
Jul 16, 2020 18.00 18.00 18.00 18.00 150 -0.50(-2.70%)
Jul 15, 2020 18.50 18.50 18.50 18.50 319 -0.25(-1.33%)
Jul 14, 2020 18.75 18.75 18.75 30 +0.00(+0.00%)
Jul 13, 2020 18.75 18.75 18.75 18.75 100 +0.75(+4.17%)
Jul 10, 2020 18.00 18.00 18.00 18.00 600 +0.00(+0.00%)
Jul 09, 2020 18.45 18.45 18.00 18.00 901 -0.80(-4.26%)
Jul 08, 2020 18.80 18.80 18.80 18.80 100 +0.00(+0.00%)
Jul 07, 2020 18.65 18.80 18.30 18.80 2,724 +0.15(+0.80%)
Jul 06, 2020 18.80 18.80 18.50 18.65 1,600 +0.35(+1.91%)
Jul 01, 2020 18.30 18.30 18.30 0 -0.25(-1.35%)
Jun 30, 2020 18.73 18.73 18.55 18.55 1,110 -0.35(-1.85%)
Jun 29, 2020 18.70 18.90 18.70 18.90 4,100 +0.30(+1.61%)
Jun 26, 2020 19.05 19.05 18.60 18.60 4,900 -0.55(-2.87%)
Jun 24, 2020 19.15 19.15 19.15 0 +0.00(+0.00%)
Jun 23, 2020 19.15 19.15 19.15 19.15 300 +0.10(+0.52%)
Jun 17, 2020 19.05 19.05 19.05 0 -0.20(-1.04%)
Jun 16, 2020 19.25 19.35 19.13 19.25 525 +0.05(+0.26%)
Jun 15, 2020 19.10 19.20 19.05 19.20 3,720 +0.15(+0.79%)
Jun 12, 2020 19.10 19.10 19.05 19.05 800 -0.15(-0.78%)
Jun 11, 2020 19.20 19.20 19.20 19.20 1,150 +0.00(+0.00%)
Jun 10, 2020 19.20 19.20 19.20 51 +0.00(+0.00%)
Jun 09, 2020 19.20 19.20 19.20 19.20 275 +0.05(+0.26%)
Jun 08, 2020 19.20 19.20 19.08 19.15 4,860 +0.10(+0.52%)
Jun 05, 2020 19.05 19.05 19.05 19.05 2,400 -0.15(-0.78%)
Jun 04, 2020 19.20 19.20 19.20 19.20 6,115 +0.10(+0.52%)
Jun 03, 2020 18.93 19.15 18.93 19.10 26,419 +0.30(+1.60%)
Jun 02, 2020 19.00 19.00 18.80 18.80 755 -0.20(-1.05%)
Jun 01, 2020 19.00 19.00 19.00 19.00 500 +0.00(+0.00%)
May 28, 2020 19.00 19.00 19.00 0 +0.10(+0.53%)
May 27, 2020 19.05 19.05 18.80 18.90 4,317 -0.15(-0.79%)
May 26, 2020 19.05 19.05 19.05 19.05 7,404 +0.00(+0.00%)
May 20, 2020 19.05 19.05 19.05 0 -0.08(-0.42%)
May 19, 2020 19.13 19.13 19.13 5 +0.00(+0.00%)
May 18, 2020 19.40 19.40 19.13 19.13 2,400 -0.27(-1.39%)
May 15, 2020 19.40 19.40 19.40 19.40 100 +0.20(+1.04%)
May 13, 2020 19.20 19.20 19.20 0 -0.45(-2.29%)
May 12, 2020 19.50 19.65 19.50 19.65 875 -0.15(-0.76%)
May 11, 2020 19.65 19.80 19.65 19.80 1,244 +0.10(+0.51%)
May 08, 2020 19.75 19.80 19.70 19.70 1,800 -0.02(-0.10%)
May 07, 2020 19.72 19.72 19.72 5 +0.00(+0.00%)
May 05, 2020 19.72 19.72 19.72 0 -0.03(-0.15%)
May 01, 2020 19.75 19.75 19.75 0 -0.45(-2.23%)
Apr 30, 2020 20.50 20.50 20.20 20.20 3,794 -0.30(-1.46%)
Apr 29, 2020 20.50 20.50 20.30 20.50 7,567 +0.15(+0.74%)
Apr 27, 2020 20.35 20.35 20.35 0 -0.07(-0.37%)
Apr 23, 2020 20.43 20.43 20.43 0 -0.07(-0.37%)
Apr 22, 2020 20.50 20.50 20.50 20.50 5,000 +0.00(+0.00%)
Apr 21, 2020 21.00 21.00 20.50 20.50 1,072 -0.35(-1.68%)
Apr 20, 2020 20.85 20.85 20.85 20.85 727 -1.15(-5.23%)
Apr 17, 2020 22.00 22.00 22.00 50 +0.00(+0.00%)
Apr 16, 2020 21.30 22.00 21.25 22.00 5,900 +0.50(+2.33%)
Apr 15, 2020 21.50 21.50 21.50 21.50 100 +0.38(+1.78%)
Apr 14, 2020 21.30 21.30 21.12 21.12 600 -0.48(-2.20%)
Apr 13, 2020 21.60 21.60 21.60 21.60 250 +0.00(+0.00%)
Apr 07, 2020 21.60 21.60 21.60 0 -0.90(-4.00%)
Apr 06, 2020 22.50 22.50 22.50 22.50 1,000 +0.00(+0.00%)
Apr 03, 2020 22.50 22.50 22.50 22.50 300 -2.25(-9.09%)
Mar 31, 2020 24.75 24.75 24.75 0 -0.00(-0.00%)
Mar 30, 2020 24.75 24.75 23.50 24.75 400 +1.75(+7.61%)
Mar 27, 2020 23.00 23.00 23.00 23.00 100 +0.00(+0.00%)
Mar 26, 2020 20.00 23.00 20.00 23.00 744 +3.00(+15.00%)
Mar 25, 2020 21.00 21.00 20.00 20.00 1,304 -2.50(-11.11%)
Mar 24, 2020 20.00 22.50 19.65 22.50 6,315 +2.75(+13.92%)
Mar 23, 2020 19.75 19.75 19.75 19.75 130 -3.25(-14.13%)
Mar 20, 2020 23.00 23.00 23.00 59 +0.00(+0.00%)
Mar 19, 2020 19.52 23.00 19.52 23.00 818 +0.00(+0.00%)
Mar 18, 2020 22.80 23.00 19.50 23.00 5,604 -1.90(-7.63%)
Mar 17, 2020 22.75 24.90 22.75 24.90 4,600 +1.65(+7.10%)
Mar 16, 2020 23.75 23.75 23.00 23.25 2,300 -0.45(-1.90%)
Mar 13, 2020 24.70 24.70 23.70 23.70 500 -1.10(-4.44%)
Mar 12, 2020 24.80 24.80 24.80 24.80 201 -0.20(-0.80%)
Mar 11, 2020 25.00 25.00 25.00 25.00 29,317 +0.00(+0.00%)
Mar 10, 2020 26.50 26.50 25.00 25.00 3,600 -1.75(-6.54%)
Mar 09, 2020 26.75 26.75 26.75 26.75 100 -0.10(-0.37%)
Mar 06, 2020 26.50 26.85 26.50 26.85 17,800 +0.35(+1.32%)
Mar 05, 2020 27.35 27.35 26.50 26.50 1,600 -0.80(-2.93%)
Mar 04, 2020 27.30 27.30 27.30 27.30 10,200 -0.00(-0.00%)
Mar 03, 2020 27.30 27.30 27.30 27.30 358 +0.00(+0.00%)
Mar 02, 2020 27.35 27.35 27.30 27.30 824 -0.05(-0.18%)
Feb 27, 2020 27.35 27.35 27.35 0 -0.15(-0.55%)
Feb 25, 2020 27.50 27.50 27.50 0 +0.00(+0.00%)
Feb 24, 2020 27.50 27.50 27.50 27.50 255 +0.00(+0.00%)
Feb 21, 2020 27.50 27.50 27.50 27.50 200 -0.45(-1.61%)
Feb 20, 2020 27.95 27.95 27.95 27.95 800 +0.60(+2.19%)
Feb 18, 2020 27.35 27.35 27.35 0 +0.05(+0.18%)
Feb 13, 2020 27.30 27.30 27.30 0 -0.59(-2.12%)
Feb 12, 2020 28.00 28.00 27.89 27.89 700 +0.39(+1.42%)
Feb 11, 2020 27.36 27.50 27.36 27.50 1,759 -0.50(-1.79%)
Feb 10, 2020 28.00 28.00 28.00 28.00 500 +0.20(+0.72%)
Feb 06, 2020 27.80 27.80 27.80 0 +0.00(+0.00%)
Feb 05, 2020 27.80 27.80 27.80 27.80 2,887 +0.40(+1.46%)
Feb 04, 2020 27.50 27.50 27.35 27.40 50,451 -0.10(-0.36%)
Feb 03, 2020 27.70 27.70 27.50 27.50 572 +0.00(+0.00%)
Jan 31, 2020 27.70 27.70 27.50 27.50 1,000 -0.25(-0.90%)
Jan 30, 2020 27.75 27.75 27.75 27.75 4,000 +0.00(+0.00%)
Jan 29, 2020 27.75 27.75 27.75 27.75 8,024 +0.43(+1.57%)
Jan 28, 2020 27.32 27.32 27.32 27.32 504 -0.68(-2.43%)
Jan 27, 2020 27.32 28.00 27.20 28.00 9,325 +0.00(+0.00%)
Jan 24, 2020 28.00 28.00 28.00 27 +0.00(+0.00%)
Jan 21, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Jan 16, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Jan 14, 2020 28.00 28.00 28.00 0 -0.25(-0.88%)
Jan 10, 2020 28.25 28.25 28.25 0 +0.25(+0.89%)
Jan 09, 2020 27.45 28.00 27.25 28.00 2,987 +0.51(+1.86%)
Jan 08, 2020 27.40 27.49 27.40 27.49 380 +0.39(+1.44%)
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.