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 )

20.45 UNCHANGED
Streaming Delayed Price Updated: 12:55 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, 2023 20.70 20.70 20.35 20.70 6,349 -0.20(-0.96%)
Apr 27, 2023 20.90 21.00 20.90 20.90 10,130 -0.10(-0.48%)
Apr 26, 2023 20.70 21.00 20.30 21.00 4,200 +0.00(+0.00%)
Apr 25, 2023 20.60 21.00 20.50 21.00 3,957 -0.15(-0.71%)
Apr 19, 2023 21.15 25 +0.35(+1.68%)
Apr 18, 2023 20.80 20.80 20.80 20.80 8,245 +0.00(+0.00%)
Apr 17, 2023 20.80 20.80 20.80 20.80 2,450 +0.80(+4.00%)
Apr 14, 2023 20.00 20.00 20.00 20.00 1,000 -0.15(-0.74%)
Apr 12, 2023 20.15 0 -0.10(-0.49%)
Apr 11, 2023 20.15 20.25 20.15 20.25 300 +0.20(+1.00%)
Apr 10, 2023 21.01 21.01 20.05 20.05 10,100 -1.00(-4.75%)
Apr 04, 2023 21.05 50 -0.10(-0.47%)
Mar 30, 2023 21.15 0 -0.10(-0.47%)
Mar 29, 2023 22.00 22.00 21.25 21.25 2,000 -1.02(-4.57%)
Mar 24, 2023 22.27 0 -0.13(-0.59%)
Mar 23, 2023 22.00 22.40 22.00 22.40 1,311 +0.05(+0.22%)
Mar 22, 2023 21.50 22.40 21.50 22.35 2,239 +2.35(+11.75%)
Mar 21, 2023 20.25 20.30 20.00 20.00 7,093 -0.75(-3.61%)
Mar 20, 2023 20.75 20.75 20.75 20.75 485 +0.00(+0.00%)
Mar 17, 2023 21.25 21.25 20.65 20.75 1,089 -0.55(-2.58%)
Mar 15, 2023 21.30 70 -1.20(-5.33%)
Mar 13, 2023 22.50 0 -0.25(-1.10%)
Mar 10, 2023 23.50 23.50 22.75 22.75 605 -0.75(-3.19%)
Mar 09, 2023 24.75 24.75 23.50 23.50 13,700 -0.50(-2.08%)
Feb 28, 2023 24.00 0 -0.20(-0.83%)
Feb 22, 2023 24.20 0 -1.10(-4.35%)
Feb 16, 2023 25.30 25 +0.00(+0.00%)
Feb 14, 2023 25.30 65 -0.20(-0.78%)
Feb 13, 2023 25.50 25.50 24.11 25.50 1,113 -0.25(-0.97%)
Feb 10, 2023 25.45 25.75 24.11 25.75 2,010 +0.30(+1.18%)
Feb 09, 2023 25.50 25.50 24.10 25.45 3,406 -0.05(-0.20%)
Feb 08, 2023 25.20 25.50 24.50 25.50 1,114 +0.26(+1.03%)
Feb 07, 2023 24.50 25.24 24.50 25.24 258 +0.24(+0.96%)
Feb 06, 2023 24.06 25.00 24.05 25.00 4,103 +0.52(+2.12%)
Feb 02, 2023 24.48 85 +0.23(+0.95%)
Feb 01, 2023 23.95 24.25 23.80 24.25 4,637 +1.00(+4.30%)
Jan 30, 2023 23.25 66 +1.00(+4.49%)
Jan 27, 2023 22.25 22.35 22.25 22.25 13,750 -0.15(-0.67%)
Jan 26, 2023 22.25 23.00 22.10 22.40 7,632 +0.16(+0.72%)
Jan 25, 2023 21.90 22.24 21.90 22.24 7,776 +0.59(+2.73%)
Jan 24, 2023 21.65 21.65 21.65 21.65 305 -0.15(-0.69%)
Jan 19, 2023 21.80 0 +0.30(+1.40%)
Jan 18, 2023 21.55 21.55 21.50 21.50 3,703 -0.35(-1.60%)
Jan 17, 2023 21.50 21.85 21.50 21.85 300 -0.14(-0.64%)
Jan 13, 2023 21.99 21.99 21.99 21.99 199 +0.49(+2.28%)
Jan 12, 2023 21.50 21.50 21.50 21.50 1,000 -0.20(-0.92%)
Jan 11, 2023 21.70 21.70 21.70 21.70 521 -0.29(-1.32%)
Jan 09, 2023 21.99 0 +0.34(+1.57%)
Jan 03, 2023 21.65 0 -0.25(-1.14%)
Dec 29, 2022 21.90 19 -0.10(-0.45%)
Dec 27, 2022 22.00 0 +0.11(+0.50%)
Dec 22, 2022 21.89 0 -0.11(-0.50%)
Dec 21, 2022 21.88 22.00 21.75 22.00 22,605 +0.12(+0.55%)
Dec 16, 2022 21.88 0 +0.00(+0.00%)
Dec 15, 2022 21.51 21.98 21.50 21.88 1,184 -0.11(-0.50%)
Dec 12, 2022 21.99 0 +0.00(+0.00%)
Dec 09, 2022 21.99 21.99 21.99 21.99 101 +0.00(+0.00%)
Dec 08, 2022 21.70 21.99 21.50 21.99 1,283 -0.14(-0.63%)
Dec 07, 2022 21.60 22.13 21.50 22.13 4,408 +0.53(+2.45%)
Dec 06, 2022 21.60 21.73 21.60 21.60 4,372 -0.40(-1.82%)
Dec 02, 2022 22.00 0 +0.00(+0.00%)
Dec 01, 2022 21.60 22.00 21.60 22.00 1,129 +0.00(+0.00%)
Nov 29, 2022 22.00 0 -0.14(-0.63%)
Nov 18, 2022 22.14 2 +0.14(+0.64%)
Nov 16, 2022 22.00 35 -0.20(-0.90%)
Nov 15, 2022 22.10 22.20 22.10 22.20 1,029 +0.10(+0.45%)
Nov 11, 2022 22.10 0 -0.25(-1.12%)
Nov 10, 2022 22.35 22.35 22.32 22.35 1,454 +0.16(+0.72%)
Nov 09, 2022 22.19 22.19 22.19 22.19 587 +0.19(+0.86%)
Nov 08, 2022 21.80 22.19 21.60 22.00 1,511 +0.20(+0.92%)
Nov 04, 2022 21.80 0 -0.20(-0.91%)
Nov 03, 2022 22.00 22.00 22.00 22.00 223 +0.00(+0.00%)
Nov 02, 2022 22.10 22.10 22.00 22.00 300 +0.25(+1.15%)
Oct 31, 2022 21.75 0 -0.70(-3.12%)
Oct 18, 2022 22.45 0 +0.20(+0.90%)
Oct 17, 2022 22.01 22.25 22.01 22.25 200 -0.24(-1.07%)
Oct 12, 2022 22.49 46 -0.25(-1.10%)
Oct 05, 2022 22.74 0 +0.00(+0.00%)
Oct 04, 2022 22.74 22.74 22.74 22.74 207 +0.00(+0.00%)
Oct 03, 2022 22.01 22.74 21.75 22.74 2,498 +0.24(+1.07%)
Sep 30, 2022 22.50 22.50 22.50 22.50 200 -0.25(-1.10%)
Sep 29, 2022 22.75 22.75 22.60 22.75 400 -0.73(-3.11%)
Sep 26, 2022 23.48 1 +0.48(+2.09%)
Sep 23, 2022 23.00 23.20 23.00 23.00 7,148 -0.10(-0.43%)
Sep 22, 2022 23.10 23.10 23.10 23.10 200 -0.78(-3.27%)
Sep 21, 2022 23.88 23.88 23.88 23.88 100 +0.00(+0.00%)
Sep 20, 2022 23.30 23.88 23.10 23.88 750 -0.01(-0.04%)
Sep 19, 2022 23.50 23.89 23.10 23.89 355 -0.01(-0.04%)
Sep 15, 2022 23.90 4 -0.04(-0.17%)
Sep 12, 2022 23.94 0 +0.00(+0.00%)
Sep 08, 2022 23.94 0 +0.00(+0.00%)
Sep 02, 2022 23.94 50 +0.00(+0.00%)
Aug 31, 2022 23.94 0 +0.14(+0.59%)
Aug 30, 2022 23.80 23.80 23.80 23.80 1,450 -0.10(-0.42%)
Aug 26, 2022 23.90 0 -0.03(-0.13%)
Aug 23, 2022 23.93 0 +0.43(+1.83%)
Aug 22, 2022 23.50 23.77 23.50 23.50 3,181 -0.34(-1.43%)
Aug 12, 2022 23.84 0 +0.14(+0.59%)
Aug 10, 2022 23.70 3 -0.14(-0.59%)
Aug 04, 2022 23.84 1 +0.50(+2.14%)
Jul 29, 2022 23.34 208 +0.00(+0.00%)
Jul 28, 2022 23.34 23.34 23.34 23.34 100 +0.00(+0.00%)
Jul 27, 2022 23.34 23.34 23.34 23.34 100 +0.00(+0.00%)
Jul 26, 2022 23.00 23.34 23.00 23.34 1,085 +0.01(+0.04%)
Jul 21, 2022 23.33 0 -0.01(-0.04%)
Jul 19, 2022 23.34 0 +0.01(+0.04%)
Jul 18, 2022 23.14 23.34 22.85 23.33 4,500 -0.01(-0.04%)
Jul 14, 2022 23.34 0 +0.00(+0.00%)
Jul 13, 2022 23.00 23.34 23.00 23.34 600 -0.01(-0.04%)
Jul 12, 2022 23.00 23.35 23.00 23.35 498 -0.05(-0.21%)
Jul 08, 2022 23.40 1 +0.40(+1.74%)
Jul 07, 2022 23.20 23.20 23.00 23.00 350 -0.42(-1.79%)
Jul 06, 2022 23.00 23.89 22.86 23.42 2,262 -0.08(-0.34%)
Jun 30, 2022 23.50 4 -0.25(-1.05%)
Jun 29, 2022 23.00 23.75 23.00 23.75 888 -0.52(-2.14%)
Jun 24, 2022 24.27 0 -0.28(-1.14%)
Jun 16, 2022 24.55 83 -0.19(-0.77%)
Jun 15, 2022 24.55 24.75 23.50 24.74 2,148 -0.05(-0.20%)
Jun 14, 2022 23.88 24.99 23.88 24.79 21,200 -0.20(-0.80%)
Jun 13, 2022 24.35 25.00 24.00 24.99 3,223 -0.01(-0.04%)
Jun 08, 2022 25.00 0 -0.49(-1.92%)
Jun 07, 2022 25.49 25.49 24.14 25.49 2,161 +0.49(+1.96%)
Jun 06, 2022 24.80 25.00 24.80 25.00 1,890 +0.00(+0.00%)
Jun 03, 2022 25.00 25.00 25.00 25.00 2,825 +0.00(+0.00%)
May 26, 2022 25.00 0 +0.03(+0.12%)
May 23, 2022 24.97 1 +0.67(+2.76%)
May 18, 2022 24.30 5 -0.69(-2.76%)
May 17, 2022 24.50 24.99 24.50 24.99 200 -0.01(-0.04%)
May 13, 2022 25.00 0 +0.00(+0.00%)
May 12, 2022 25.00 25.00 24.00 25.00 1,009 +0.00(+0.00%)
May 10, 2022 25.00 0 +0.00(+0.00%)
May 09, 2022 25.00 25.00 25.00 25.00 3,100 -0.25(-0.99%)
May 06, 2022 25.00 25.50 25.00 25.25 19,368 -0.25(-0.98%)
May 04, 2022 25.50 0 -0.49(-1.89%)
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.