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 )

3.850 -0.090 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2014 6.331 6.331 6.331 6.331 313 -0.14(-2.13%)
Apr 25, 2014 6.552 6.552 6.290 6.469 16,155 -0.08(-1.26%)
Apr 24, 2014 6.414 6.552 6.414 6.552 556 +0.24(+3.83%)
Apr 23, 2014 6.366 6.621 6.311 6.311 6,234 -0.24(-3.68%)
Apr 22, 2014 6.228 6.552 6.007 6.552 3,060 +0.07(+1.06%)
Apr 21, 2014 6.690 6.690 6.207 6.483 7,813 +0.03(+0.53%)
Apr 17, 2014 6.621 6.449 6.449 6.449 11,454 -0.28(-4.10%)
Apr 15, 2014 6.069 6.724 6.724 6.724 16,964 +0.37(+5.86%)
Apr 14, 2014 6.483 6.483 6.352 6.352 289 +0.08(+1.21%)
Apr 11, 2014 6.276 6.276 6.276 6.276 1,587 +0.07(+1.11%)
Apr 10, 2014 6.297 6.297 6.207 6.207 6,666 -0.07(-1.10%)
Apr 09, 2014 6.235 6.297 6.235 6.276 4,473 +0.00(+0.00%)
Apr 08, 2014 6.276 6.276 6.276 6.276 1,535 +0.00(+0.00%)
Apr 07, 2014 6.007 6.276 6.007 6.276 3,624 -0.02(-0.33%)
Apr 04, 2014 6.125 6.297 6.125 6.297 5,274 +0.18(+2.93%)
Apr 03, 2014 6.118 6.118 6.104 6.118 2,923 +0.01(+0.11%)
Apr 02, 2014 6.062 6.111 6.051 6.111 4,789 +0.05(+0.80%)
Apr 01, 2014 6.062 6.062 6.062 6.062 185 +0.06(+1.03%)
Mar 31, 2014 6.000 6.000 6.000 6.000 434 +0.07(+1.16%)
Mar 28, 2014 5.939 5.939 5.931 5.931 4,374 -0.05(-0.81%)
Mar 27, 2014 5.980 5.980 5.980 5.980 281 +0.05(+0.81%)
Mar 26, 2014 5.938 5.938 5.931 5.931 10,526 -0.08(-1.26%)
Mar 25, 2014 5.938 6.007 5.938 6.007 5,698 -0.13(-2.13%)
Mar 24, 2014 5.948 6.138 5.945 6.138 4,897 +0.00(+0.00%)
Mar 21, 2014 6.124 6.138 5.959 6.138 1,000 +0.01(+0.11%)
Mar 20, 2014 5.931 6.131 5.931 6.131 8,850 -0.01(-0.22%)
Mar 19, 2014 6.111 6.145 5.966 6.145 37,626 +0.00(+0.00%)
Mar 18, 2014 6.138 6.193 6.138 6.145 3,637 -0.04(-0.67%)
Mar 17, 2014 6.131 6.193 6.104 6.187 9,827 +0.10(+1.59%)
Mar 14, 2014 6.138 6.180 6.090 6.090 2,315 -0.04(-0.67%)
Mar 13, 2014 6.207 6.207 6.069 6.131 987 -0.12(-1.88%)
Mar 12, 2014 6.069 6.249 6.069 6.249 6,991 +0.11(+1.80%)
Mar 11, 2014 6.138 6.207 6.104 6.138 15,946 -0.13(-2.09%)
Mar 10, 2014 6.087 6.304 6.087 6.269 4,728 -0.12(-1.93%)
Mar 07, 2014 6.931 7.069 6.083 6.393 61,444 -0.54(-7.77%)
Mar 06, 2014 7.035 7.035 6.931 6.931 3,574 -0.11(-1.57%)
Mar 05, 2014 7.000 7.042 7.000 7.042 2,763 -0.03(-0.49%)
Mar 04, 2014 7.069 7.097 7.014 7.076 10,414 +0.01(+0.10%)
Mar 03, 2014 7.104 7.104 7.021 7.069 11,329 +0.06(+0.79%)
Feb 28, 2014 7.000 7.014 7.000 7.014 1,290 +0.01(+0.20%)
Feb 27, 2014 7.090 7.104 6.973 7.000 26,983 +0.06(+0.79%)
Feb 26, 2014 7.069 7.097 6.931 6.945 23,574 +0.04(+0.65%)
Feb 25, 2014 7.069 7.069 6.900 6.900 1,518 -0.17(-2.39%)
Feb 24, 2014 6.800 7.069 6.800 7.069 2,582 +0.02(+0.29%)
Feb 21, 2014 6.862 7.049 6.862 7.049 3,463 +0.15(+2.20%)
Feb 20, 2014 6.897 6.897 6.897 6.897 1,481 -0.10(-1.48%)
Feb 19, 2014 7.035 7.035 6.966 7.000 6,379 +0.17(+2.53%)
Feb 18, 2014 6.662 6.922 6.656 6.828 9,536 -0.14(-1.98%)
Feb 14, 2014 6.793 6.966 6.966 6.966 12,179 +0.16(+2.33%)
Feb 13, 2014 6.925 6.959 6.793 6.807 5,785 +0.27(+4.11%)
Feb 12, 2014 6.966 6.966 6.538 6.538 3,385 -0.40(-5.78%)
Feb 10, 2014 6.911 6.940 6.940 6.940 65 +0.01(+0.12%)
Feb 07, 2014 6.918 6.931 6.904 6.931 1,803 +0.10(+1.52%)
Feb 06, 2014 6.905 6.905 6.725 6.828 7,570 +0.04(+0.61%)
Feb 05, 2014 6.807 6.849 6.731 6.787 8,737 -0.02(-0.30%)
Feb 04, 2014 6.607 6.828 6.538 6.807 19,388 +0.14(+2.07%)
Feb 03, 2014 6.945 6.945 6.559 6.669 42,298 -0.12(-1.83%)
Jan 31, 2014 6.828 6.959 6.697 6.793 89,125 +0.03(+0.51%)
Jan 29, 2014 6.704 6.759 6.759 6.759 34 +0.06(+0.82%)
Jan 28, 2014 6.725 6.725 6.704 6.704 2,008 -0.02(-0.31%)
Jan 27, 2014 6.966 6.973 6.697 6.725 24,660 -0.17(-2.50%)
Jan 24, 2014 6.828 6.980 6.828 6.897 12,224 -0.06(-0.89%)
Jan 23, 2014 6.918 6.993 6.807 6.959 22,328 -0.01(-0.10%)
Jan 22, 2014 6.966 7.000 6.966 6.966 4,706 -0.07(-0.98%)
Jan 21, 2014 6.945 7.035 6.945 7.035 4,136 +0.09(+1.29%)
Jan 17, 2014 6.952 6.945 6.945 6.945 3,769 -0.13(-1.85%)
Jan 16, 2014 6.966 7.076 6.966 7.076 1,106 +0.14(+2.09%)
Jan 15, 2014 7.069 7.097 6.821 6.931 10,001 +0.12(+1.72%)
Jan 14, 2014 6.869 7.035 6.646 6.814 11,848 -0.05(-0.79%)
Jan 13, 2014 7.090 7.090 6.545 6.868 22,198 -0.24(-3.41%)
Jan 10, 2014 7.138 7.138 7.083 7.111 4,362 -0.02(-0.29%)
Jan 09, 2014 7.042 7.131 7.028 7.131 2,673 -0.01(-0.19%)
Jan 08, 2014 7.145 7.145 7.069 7.145 4,720 -0.01(-0.10%)
Jan 07, 2014 7.138 7.152 7.111 7.152 7,838 +0.01(+0.19%)
Jan 06, 2014 7.111 7.235 7.111 7.138 7,862 +0.03(+0.39%)
Jan 03, 2014 7.173 7.304 7.111 7.111 13,626 +0.01(+0.10%)
Jan 02, 2014 7.104 7.152 7.069 7.104 21,381 +0.00(+0.00%)
Dec 31, 2013 7.104 7.104 7.104 7.104 46,542 +0.00(+0.00%)
Dec 30, 2013 7.069 7.173 7.035 7.104 102,265 +0.08(+1.09%)
Dec 27, 2013 6.938 7.076 6.938 7.027 24,062 +0.10(+1.38%)
Dec 26, 2013 7.028 7.028 6.897 6.931 18,822 +0.02(+0.30%)
Dec 23, 2013 7.097 6.911 6.911 6.911 123 -0.28(-3.93%)
Dec 20, 2013 7.000 7.194 6.869 7.194 45,141 +0.32(+4.72%)
Dec 19, 2013 6.869 6.869 6.869 6.869 1,594 -0.08(-1.19%)
Dec 17, 2013 6.890 6.952 6.952 6.952 65 -0.01(-0.20%)
Dec 16, 2013 6.924 6.966 6.856 6.966 9,602 +0.03(+0.40%)
Dec 13, 2013 6.897 6.938 6.897 6.938 3,656 +0.06(+0.80%)
Dec 12, 2013 6.876 6.883 6.876 6.883 623 -0.01(-0.20%)
Dec 11, 2013 6.966 6.966 6.890 6.897 1,219 -0.21(-2.91%)
Dec 10, 2013 6.587 7.131 6.587 7.104 11,577 +0.49(+7.40%)
Dec 09, 2013 6.200 6.883 6.187 6.614 17,506 +0.40(+6.44%)
Dec 03, 2013 6.214 6.214 6.214 6.214 0 +0.01(+0.11%)
Dec 02, 2013 6.193 6.207 6.193 6.207 0 +0.07(+1.12%)
Nov 26, 2013 6.042 6.138 6.138 6.138 289 -0.06(-1.00%)
Nov 25, 2013 6.042 6.207 6.042 6.200 0 +0.27(+4.53%)
Nov 22, 2013 5.931 5.931 5.931 5.931 0 -0.28(-4.43%)
Nov 21, 2013 5.931 6.207 5.931 6.207 0 +0.28(+4.64%)
Nov 20, 2013 5.934 5.934 5.931 5.931 0 -0.14(-2.27%)
Nov 19, 2013 6.173 6.173 6.069 6.069 0 -0.10(-1.68%)
Nov 18, 2013 6.069 6.173 6.035 6.173 0 +0.24(+4.07%)
Nov 15, 2013 5.931 5.931 5.931 5.931 0 +0.00(+0.00%)
Nov 14, 2013 5.938 6.076 5.931 5.931 0 -0.00(-0.00%)
Nov 12, 2013 6.166 6.207 5.835 5.931 0 -0.10(-1.71%)
Nov 11, 2013 6.111 6.131 5.862 6.035 0 +0.00(+0.00%)
Nov 08, 2013 5.793 6.104 5.793 6.035 0 +0.24(+4.17%)
Nov 07, 2013 5.793 5.821 5.793 5.793 0 +0.00(+0.00%)
Nov 06, 2013 5.862 5.862 5.781 5.793 0 -0.07(-1.18%)
Nov 05, 2013 6.090 6.131 5.842 5.862 0 +0.21(+3.66%)
Nov 04, 2013 5.931 5.931 5.587 5.655 0 -0.26(-4.32%)
Nov 01, 2013 5.911 5.911 5.911 5.911 0 +0.39(+7.12%)
Oct 25, 2013 5.518 5.518 5.518 5.518 1,884 +0.14(+2.56%)
Oct 24, 2013 5.518 5.552 5.380 5.380 0 +0.01(+0.13%)
Oct 23, 2013 5.518 5.518 5.373 5.373 0 -0.14(-2.63%)
Oct 21, 2013 5.587 5.518 5.518 5.518 16,964 -0.17(-3.03%)
Oct 18, 2013 5.690 5.690 5.689 5.690 2,609 +0.00(+0.00%)
Oct 17, 2013 5.690 5.690 5.689 5.690 0 -0.17(-2.94%)
Oct 16, 2013 5.587 5.862 5.345 5.862 0 +0.48(+8.83%)
Oct 14, 2013 5.386 5.386 5.386 5.386 289 -0.20(-3.58%)
Oct 11, 2013 5.587 5.587 5.552 5.587 0 +0.03(+0.62%)
Oct 10, 2013 5.552 5.552 5.552 5.552 0 +0.30(+5.78%)
Oct 09, 2013 5.208 5.318 5.207 5.249 0 -0.27(-4.87%)
Oct 08, 2013 5.586 5.586 5.518 5.518 0 -0.03(-0.62%)
Oct 07, 2013 5.552 5.552 5.552 5.552 0 -0.03(-0.51%)
Oct 04, 2013 5.552 5.586 5.552 5.581 0 -0.03(-0.52%)
Oct 03, 2013 5.566 5.610 5.518 5.610 0 +0.03(+0.54%)
Oct 02, 2013 5.609 5.609 5.580 5.580 0 +0.00(+0.00%)
Oct 01, 2013 5.718 5.718 5.580 5.580 0 -0.14(-2.53%)
Sep 27, 2013 5.552 5.724 5.545 5.724 0 +0.08(+1.36%)
Sep 26, 2013 5.614 5.683 5.552 5.648 0 +0.13(+2.36%)
Sep 25, 2013 5.242 5.690 5.173 5.518 0 +0.34(+6.67%)
Sep 24, 2013 5.173 5.297 5.172 5.173 0 +0.00(+0.00%)
Sep 23, 2013 5.173 5.173 4.931 5.173 0 +0.14(+2.74%)
Sep 20, 2013 4.911 5.173 4.911 5.035 0 +0.15(+3.11%)
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.