Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

P F Inds Inc A (NQ: PFIN )

N/A UNCHANGED

Last Price Updated: 3:59 PM EST, Dec 20, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.604	5.604	5.489	5.527	4,097	-0.03(-0.51%)
Apr 28, 2022	5.499	5.556	5.499	5.556	1,205	-0.04(-0.68%)
Apr 27, 2022	5.594	5.594	5.594	5.594	247	-0.10(-1.68%)
Apr 26, 2022	5.651	5.689	5.651	5.689	3,153	+0.10(+1.88%)
Apr 25, 2022	5.623	5.651	5.585	5.585	2,087	-0.07(-1.18%)
Apr 22, 2022	5.670	5.670	5.651	5.651	839	-0.02(-0.34%)
Apr 21, 2022	5.670	5.670	5.670	5.670	969	-0.05(-0.82%)
Apr 20, 2022	5.700	5.718	5.700	5.717	855	-0.01(-0.18%)
Apr 19, 2022	5.709	5.794	5.709	5.728	1,655	-0.02(-0.33%)
Apr 18, 2022	5.670	5.747	5.670	5.747	432	+0.07(+1.23%)
Apr 14, 2022	5.677	5.677	5.677	5.677	186	+0.06(+1.14%)
Apr 13, 2022	5.613	5.613	5.613	5.613	556	-0.02(-0.34%)
Apr 12, 2022	5.642	5.642	5.632	5.632	660	-0.12(-2.15%)
Apr 11, 2022	5.785	5.785	5.756	5.756	2,353	+0.12(+2.20%)
Apr 08, 2022	5.642	5.761	5.632	5.632	7,348	-0.03(-0.51%)
Apr 07, 2022	5.842	5.842	5.642	5.661	789	-0.16(-2.68%)
Apr 06, 2022	5.680	5.817	5.585	5.817	11,434	-0.15(-2.50%)
Apr 05, 2022	5.966	5.966	5.966	5.966	558	-0.05(-0.79%)
Apr 04, 2022	5.660	6.013	5.660	6.013	13,754	+0.37(+6.59%)
Apr 01, 2022	5.642	5.642	5.642	5.642	296	-0.09(-1.53%)
Mar 31, 2022	5.775	5.775	5.728	5.729	1,177	-0.06(-0.96%)
Mar 30, 2022	6.147	6.175	5.785	5.785	2,595	-0.09(-1.48%)
Mar 29, 2022	5.680	6.004	5.680	5.871	16,277	-0.03(-0.47%)
Mar 28, 2022	5.718	5.899	5.718	5.899	4,393	+0.14(+2.40%)
Mar 25, 2022	5.761	5.761	5.761	5.761	201	-0.08(-1.39%)
Mar 18, 2022				5.842	70	-0.04(-0.65%)
Mar 17, 2022	5.709	5.890	5.585	5.880	6,474	+0.14(+2.49%)
Mar 16, 2022	5.851	5.956	5.737	5.737	7,704	+0.01(+0.17%)
Mar 15, 2022	5.756	5.756	5.728	5.728	399	-0.01(-0.17%)
Mar 14, 2022	5.737	5.737	5.737	5.737	396	-0.17(-2.90%)
Mar 11, 2022	5.953	5.953	5.909	5.909	786	+0.11(+1.97%)
Mar 09, 2022				5.794	128	+0.17(+3.05%)
Mar 08, 2022	5.623	5.623	5.623	5.623	490	-0.02(-0.34%)
Mar 07, 2022	5.623	5.642	5.623	5.642	1,126	-0.10(-1.83%)
Mar 04, 2022	5.670	5.785	5.661	5.747	1,795	-0.09(-1.55%)
Mar 03, 2022	5.832	5.837	5.832	5.837	473	-0.00(-0.08%)
Mar 02, 2022	5.823	5.842	5.823	5.842	584	+0.19(+3.37%)
Mar 01, 2022	5.728	5.804	5.651	5.651	1,484	-0.11(-1.98%)
Feb 28, 2022	5.699	5.794	5.699	5.766	999	-0.05(-0.82%)
Feb 25, 2022	5.689	5.813	5.689	5.813	677	+0.01(+0.16%)
Feb 24, 2022	5.689	5.804	5.594	5.804	9,905	+0.09(+1.50%)
Feb 23, 2022	5.709	5.718	5.709	5.718	2,698	-0.07(-1.15%)
Feb 22, 2022	5.785	5.785	5.775	5.785	527	+0.02(+0.33%)
Feb 18, 2022				5.766	0	+0.05(+0.83%)
Feb 17, 2022	5.709	5.766	5.632	5.718	7,449	+0.00(+0.00%)
Feb 16, 2022	5.661	5.728	5.556	5.718	15,646	-0.04(-0.66%)
Feb 15, 2022	5.849	5.849	5.670	5.756	1,500	+0.10(+1.68%)
Feb 14, 2022	5.594	5.642	5.575	5.661	19,018	-0.02(-0.34%)
Feb 11, 2022	5.853	5.853	5.661	5.680	6,992	-0.28(-4.64%)
Feb 10, 2022	5.947	6.033	5.880	5.956	12,439	-0.06(-0.95%)
Feb 09, 2022	5.929	6.033	5.929	6.013	1,089	-0.05(-0.79%)
Feb 08, 2022	6.013	6.090	5.966	6.061	1,875	+0.11(+1.92%)
Feb 07, 2022	6.033	6.052	5.947	5.947	12,883	-0.05(-0.79%)
Feb 04, 2022	5.915	5.994	5.915	5.994	15,646	+0.02(+0.32%)
Feb 03, 2022	5.909	6.071	5.747	5.975	52,852	+0.18(+3.12%)
Feb 02, 2022	5.747	5.813	5.642	5.794	28,566	-0.13(-2.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

P F Inds Inc A (NQ: PFIN )

Historical Prices