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

Pason Systems (OP: PSYTF )

11.47 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 28, 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 (%)
May 28, 2024 11.47 11.47 11.47 11.47 131 +0.02(+0.20%)
May 24, 2024 11.49 11.49 11.45 11.45 910 +0.34(+3.03%)
May 23, 2024 11.14 11.14 11.11 11.11 1,100 +0.01(+0.09%)
May 22, 2024 11.21 11.21 11.10 11.10 200 -0.09(-0.80%)
May 21, 2024 11.19 11.19 11.19 11.19 100 -0.09(-0.80%)
May 20, 2024 11.59 11.59 11.28 11.28 3,100 +0.07(+0.62%)
May 16, 2024 11.21 0 +0.02(+0.18%)
May 15, 2024 11.30 11.30 11.19 11.19 601 -0.20(-1.76%)
May 14, 2024 11.38 11.39 11.38 11.39 2,439 -0.02(-0.22%)
May 07, 2024 11.41 6 +0.02(+0.22%)
May 06, 2024 11.66 11.66 11.39 11.39 870 -0.15(-1.30%)
May 03, 2024 11.54 11.54 11.54 11.54 100 -0.11(-0.94%)
May 02, 2024 11.55 11.65 11.55 11.65 360 +0.04(+0.37%)
May 01, 2024 11.61 11.61 11.61 11.61 334 -0.03(-0.28%)
Apr 30, 2024 11.75 11.75 11.64 11.64 1,400 -0.33(-2.78%)
Apr 25, 2024 11.97 65 +0.22(+1.89%)
Apr 24, 2024 11.73 11.76 11.73 11.75 500 -0.04(-0.34%)
Apr 23, 2024 11.76 11.79 11.72 11.79 4,618 +0.09(+0.77%)
Apr 22, 2024 11.73 11.73 11.70 11.70 30,082 +0.09(+0.80%)
Apr 18, 2024 11.61 0 +0.01(+0.08%)
Apr 17, 2024 11.64 11.64 11.60 11.60 936 -0.11(-0.96%)
Apr 16, 2024 11.80 11.87 11.65 11.71 4,442 -0.29(-2.42%)
Apr 12, 2024 12.00 0 -0.28(-2.28%)
Apr 11, 2024 12.37 12.37 12.24 12.28 110,145 -0.06(-0.49%)
Apr 10, 2024 12.41 12.41 12.34 12.34 406 -0.14(-1.16%)
Apr 09, 2024 12.46 12.48 12.46 12.48 5,837 +0.05(+0.41%)
Apr 08, 2024 12.42 12.43 12.35 12.43 2,492 +0.04(+0.36%)
Apr 05, 2024 12.24 12.39 12.24 12.39 2,988 +0.07(+0.57%)
Apr 04, 2024 12.65 12.66 12.32 12.32 10,054 -0.27(-2.14%)
Apr 03, 2024 12.05 12.64 12.05 12.59 34,401 +0.54(+4.46%)
Apr 02, 2024 12.10 12.10 12.05 12.05 379 -0.05(-0.39%)
Apr 01, 2024 11.83 12.10 11.83 12.10 103,321 +0.55(+4.76%)
Mar 28, 2024 11.55 11.55 11.55 11.55 500 -0.18(-1.53%)
Mar 27, 2024 11.26 11.73 11.24 11.73 2,700 +0.43(+3.81%)
Mar 26, 2024 11.01 11.30 10.95 11.30 2,400 +0.44(+4.05%)
Mar 25, 2024 10.86 10.86 10.86 10.86 100 +0.28(+2.62%)
Mar 22, 2024 10.58 10.58 10.58 10.58 102 +0.04(+0.40%)
Mar 21, 2024 10.54 10.54 10.54 10.54 100 +0.38(+3.74%)
Mar 19, 2024 10.16 0 +0.10(+0.99%)
Mar 18, 2024 10.06 10.06 10.06 10.06 400 +0.07(+0.70%)
Mar 15, 2024 10.11 10.11 9.990 9.990 6,045 -0.25(-2.44%)
Mar 13, 2024 10.24 0 -0.04(-0.39%)
Mar 12, 2024 10.28 10.28 10.28 10.28 115 -0.13(-1.25%)
Mar 08, 2024 10.41 9,300 +0.36(+3.58%)
Mar 06, 2024 10.05 0 -0.18(-1.76%)
Mar 04, 2024 10.23 0 -0.46(-4.35%)
Mar 01, 2024 10.67 10.70 10.45 10.70 3,433 +0.45(+4.34%)
Feb 29, 2024 9.720 10.25 9.310 10.25 8,933 -0.21(-1.96%)
Feb 23, 2024 10.46 0 +0.61(+6.14%)
Feb 21, 2024 9.850 50 -1.23(-11.10%)
Feb 13, 2024 11.08 0 -0.08(-0.72%)
Feb 12, 2024 11.16 11.16 11.16 11.16 100 +0.42(+3.91%)
Feb 09, 2024 10.74 10.74 10.74 10.74 5,021 -0.11(-1.01%)
Feb 05, 2024 10.85 50 -0.14(-1.27%)
Feb 02, 2024 10.94 10.99 10.94 10.99 1,100 -0.10(-0.86%)
Feb 01, 2024 11.09 11.09 11.09 11.09 1,000 -0.29(-2.59%)
Jan 29, 2024 11.38 0 +0.44(+4.02%)
Jan 25, 2024 10.94 0 +0.26(+2.43%)
Jan 23, 2024 10.68 0 +0.14(+1.33%)
Jan 17, 2024 10.54 0 -0.34(-3.15%)
Jan 11, 2024 10.88 354 -0.32(-2.83%)
Jan 10, 2024 11.20 11.20 11.20 11.20 100 -0.83(-6.90%)
Jan 03, 2024 12.03 392 -0.20(-1.61%)
Jan 02, 2024 12.21 12.23 12.09 12.23 999 +0.09(+0.76%)
Dec 29, 2023 11.90 12.16 11.90 12.13 4,179 -0.17(-1.34%)
Dec 28, 2023 12.30 12.30 12.30 12.30 437 +0.00(+0.00%)
Dec 27, 2023 12.11 12.35 12.11 12.30 6,900 +0.74(+6.42%)
Dec 26, 2023 11.57 11.57 11.56 11.56 600 -0.59(-4.87%)
Dec 22, 2023 12.14 12.15 12.14 12.15 581 +0.19(+1.59%)
Dec 20, 2023 11.96 80 +0.16(+1.36%)
Dec 18, 2023 11.80 83 +0.31(+2.70%)
Dec 15, 2023 11.49 11.49 11.49 11.49 300 -0.12(-1.03%)
Dec 14, 2023 11.60 11.63 11.57 11.61 2,452 +0.16(+1.40%)
Dec 13, 2023 11.29 11.45 11.29 11.45 1,704 +0.21(+1.87%)
Dec 11, 2023 11.24 1,040 +0.12(+1.08%)
Dec 06, 2023 11.12 3 +1.06(+10.51%)
Nov 28, 2023 10.06 700 -0.21(-2.07%)
Nov 24, 2023 10.28 1,430 +0.21(+2.14%)
Nov 21, 2023 10.06 0 +0.00(+0.00%)
Nov 17, 2023 10.06 877 +0.05(+0.50%)
Nov 16, 2023 10.01 10.01 10.01 10.01 864 -0.22(-2.15%)
Nov 15, 2023 10.23 10.23 10.23 10.23 1,169 +0.08(+0.79%)
Nov 14, 2023 10.14 10.15 10.14 10.15 875 +0.19(+1.91%)
Nov 09, 2023 9.960 968 +0.05(+0.50%)
Nov 07, 2023 9.910 1,050 -0.53(-5.08%)
Nov 06, 2023 10.72 10.72 10.44 10.44 1,749 -0.09(-0.85%)
Nov 03, 2023 10.53 10.53 10.53 10.53 106 +0.92(+9.57%)
Nov 01, 2023 9.610 1,144 +0.12(+1.26%)
Oct 30, 2023 9.490 1 +0.05(+0.51%)
Oct 26, 2023 9.442 1,135 -0.61(-6.05%)
Oct 18, 2023 10.05 954 -0.10(-0.99%)
Oct 17, 2023 10.15 10.15 10.15 10.15 105 +0.07(+0.69%)
Oct 16, 2023 10.08 10.08 10.08 10.08 410 -0.18(-1.75%)
Oct 12, 2023 10.26 30 +0.42(+4.27%)
Oct 06, 2023 9.840 5 +0.07(+0.72%)
Oct 04, 2023 9.770 1,788 -0.02(-0.20%)
Oct 03, 2023 9.770 9.790 9.770 9.790 820 -0.04(-0.36%)
Oct 02, 2023 9.825 9.825 9.825 9.825 1,774 -0.18(-1.75%)
Sep 29, 2023 10.00 10.00 10.00 10.00 100 -0.33(-3.19%)
Sep 27, 2023 10.33 91 -0.33(-3.10%)
Sep 25, 2023 10.66 0 -0.04(-0.37%)
Sep 18, 2023 10.70 2 -0.03(-0.28%)
Sep 15, 2023 10.73 10.74 10.73 10.73 2,698 +0.21(+1.97%)
Sep 05, 2023 10.52 393 +0.00(+0.02%)
Sep 01, 2023 10.52 10.52 10.45 10.52 1,400 +0.19(+1.84%)
Aug 31, 2023 10.33 10.33 10.33 10.33 5,573 -0.02(-0.19%)
Aug 30, 2023 10.35 10.35 10.35 10.35 500 +0.10(+0.98%)
Aug 28, 2023 10.25 605 +0.06(+0.59%)
Aug 25, 2023 10.19 10.19 10.19 10.19 276 -0.04(-0.39%)
Aug 23, 2023 10.23 0 +0.03(+0.29%)
Aug 21, 2023 10.20 0 +0.18(+1.80%)
Aug 17, 2023 10.02 0 -0.10(-0.99%)
Aug 16, 2023 10.12 10.12 10.12 10.12 1,000 +0.04(+0.40%)
Aug 15, 2023 10.08 10.08 10.08 10.08 749 +0.08(+0.80%)
Aug 11, 2023 10.00 0 -0.10(-0.99%)
Aug 10, 2023 10.10 10.10 10.10 10.10 750 -0.26(-2.51%)
Aug 09, 2023 10.36 10.36 10.36 10.36 100 +0.03(+0.29%)
Aug 08, 2023 10.00 10.37 10.00 10.33 37,800 +0.43(+4.34%)
Aug 07, 2023 9.703 9.900 9.570 9.900 12,450 -0.04(-0.40%)
Aug 03, 2023 9.940 0 +0.13(+1.33%)
Aug 02, 2023 9.810 9.960 9.810 9.810 200 -0.31(-3.06%)
Aug 01, 2023 9.927 10.12 9.904 10.12 23,200 +0.10(+1.00%)
Jul 31, 2023 10.10 10.33 10.02 10.02 15,250 -0.12(-1.18%)
Jul 28, 2023 10.12 10.14 10.11 10.14 2,700 +0.24(+2.43%)
Jul 26, 2023 9.900 0 -0.07(-0.66%)
Jul 25, 2023 9.966 9.966 9.966 9.966 11,647 +0.18(+1.80%)
Jul 24, 2023 9.790 9.790 9.790 9.790 300 +0.04(+0.41%)
Jul 21, 2023 9.640 9.750 9.630 9.750 3,000 +0.11(+1.14%)
Jul 20, 2023 9.605 9.640 9.565 9.640 11,300 -0.01(-0.13%)
Jul 19, 2023 9.630 9.653 9.570 9.653 14,300 +0.12(+1.29%)
Jul 18, 2023 9.485 9.530 9.485 9.530 7,090 +0.20(+2.19%)
Jul 17, 2023 9.205 9.355 9.205 9.326 3,850 +0.16(+1.70%)
Jul 14, 2023 9.130 9.170 9.120 9.170 2,002 +0.02(+0.22%)
Jul 13, 2023 8.860 9.150 8.860 9.150 14,040 +0.27(+3.02%)
Jul 12, 2023 8.882 8.882 8.882 8.882 4,298 +0.16(+1.85%)
Jul 10, 2023 8.720 0 +0.34(+4.06%)
Jul 06, 2023 8.380 414 -0.49(-5.53%)
Jul 03, 2023 8.870 76 +0.07(+0.80%)
Jun 30, 2023 8.760 8.800 8.760 8.800 12,450 +0.23(+2.68%)
Jun 29, 2023 8.570 8.570 8.570 8.570 100 +0.09(+1.06%)
Jun 28, 2023 8.430 8.480 8.430 8.480 2,798 +0.02(+0.24%)
Jun 27, 2023 8.500 8.500 8.460 8.460 200 +0.09(+1.08%)
Jun 26, 2023 8.250 8.382 8.250 8.370 1,530 +0.08(+0.97%)
Jun 23, 2023 8.600 8.600 8.290 8.290 29,937 -0.31(-3.60%)
Jun 22, 2023 8.600 8.600 8.598 8.600 15,600 +0.00(+0.00%)
Jun 20, 2023 8.600 0 -0.25(-2.82%)
Jun 16, 2023 8.840 8.850 8.830 8.850 10,443 +0.08(+0.91%)
Jun 15, 2023 8.760 8.770 8.760 8.770 300 +0.13(+1.50%)
Jun 12, 2023 8.640 0 -0.09(-1.03%)
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.