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 (%)
May 31, 2018	7.712	7.887	7.712	7.887	484	-0.12(-1.47%)
May 30, 2018	8.032	8.032	8.005	8.005	786	+0.15(+1.85%)
May 29, 2018	7.732	7.859	7.615	7.859	11,674	+0.16(+2.13%)
May 25, 2018		7.695	7.695	7.695	0	-0.04(-0.47%)
May 24, 2018	7.723	7.732	7.580	7.732	8,184	+0.06(+0.83%)
May 23, 2018	7.668	7.668	7.668	7.668	118	+0.08(+1.01%)
May 22, 2018	7.433	7.591	7.433	7.591	571	+0.18(+2.40%)
May 21, 2018	7.732	7.732	7.413	7.413	5,581	-0.21(-2.69%)
May 18, 2018	7.595	7.732	7.558	7.618	7,372	+0.07(+0.91%)
May 17, 2018	7.460	7.685	7.460	7.550	1,573	+0.05(+0.61%)
May 16, 2018	7.285	7.504	7.285	7.504	599	-0.17(-2.24%)
May 15, 2018	7.237	7.676	7.237	7.676	1,440	+0.00(+0.00%)
May 14, 2018	7.685	7.685	7.265	7.676	1,957	-0.01(-0.12%)
May 11, 2018	7.017	7.685	7.017	7.685	7,665	+0.34(+4.68%)
May 09, 2018		7.342	7.342	7.342	0	-0.21(-2.75%)
May 08, 2018	7.508	7.667	7.459	7.550	2,965	-0.12(-1.53%)
May 07, 2018	7.278	7.667	7.278	7.667	4,448	+0.25(+3.41%)
May 04, 2018	7.188	7.414	7.138	7.414	6,840	-0.03(-0.36%)
May 02, 2018		7.441	7.441	7.441	0	+0.00(+0.00%)
May 01, 2018	7.306	7.577	7.269	7.441	6,050	-0.02(-0.22%)
Apr 30, 2018	7.089	7.457	7.089	7.457	6,175	+0.13(+1.78%)
Apr 27, 2018	7.188	7.468	7.080	7.327	1,323	+0.05(+0.67%)
Apr 26, 2018	6.971	7.278	6.971	7.278	1,368	+0.06(+0.85%)
Apr 25, 2018	6.763	7.251	6.718	7.217	2,481	+0.11(+1.60%)
Apr 24, 2018	6.962	7.107	6.691	7.103	3,798	-0.00(-0.05%)
Apr 23, 2018	7.116	7.116	7.107	7.107	1,115	-0.09(-1.22%)
Apr 20, 2018	7.195	7.195	7.195	7.195	691	-0.13(-1.76%)
Apr 19, 2018	7.324	7.324	7.324	7.324	328	-0.14(-1.82%)
Apr 18, 2018	7.342	7.459	7.142	7.459	680	+0.00(+0.00%)
Apr 17, 2018	7.459	7.459	7.459	7.459	627	+0.07(+0.97%)
Apr 16, 2018	7.441	7.550	7.369	7.387	4,348	-0.06(-0.79%)
Apr 13, 2018	7.486	7.486	7.081	7.446	6,413	-0.04(-0.54%)
Apr 12, 2018	7.486	7.486	7.486	7.486	567	+0.03(+0.36%)
Apr 11, 2018	7.369	7.486	7.369	7.459	2,265	+0.10(+1.32%)
Apr 10, 2018	7.459	7.459	7.340	7.362	854	+0.08(+1.14%)
Apr 09, 2018	7.188	7.279	7.188	7.279	1,708	+0.02(+0.30%)
Apr 05, 2018		7.257	7.257	7.257	46	+0.23(+3.25%)
Apr 04, 2018	6.854	7.143	6.854	7.028	1,276	-0.04(-0.60%)
Apr 03, 2018	6.887	7.147	6.887	7.071	2,370	+0.06(+0.84%)
Apr 02, 2018	6.925	7.071	6.910	7.012	5,606	-0.00(-0.07%)
Mar 29, 2018		7.016	7.016	7.016	0	-0.13(-1.77%)
Mar 28, 2018	6.868	7.143	6.836	7.143	10,973	+0.36(+5.33%)
Mar 27, 2018	6.864	6.864	6.692	6.781	1,182	+0.14(+2.04%)
Mar 26, 2018	6.740	6.740	6.646	6.646	734	-0.05(-0.69%)
Mar 23, 2018	6.727	6.727	6.692	6.692	497	-0.20(-2.87%)
Mar 22, 2018	7.007	7.134	6.826	6.890	6,140	-0.09(-1.30%)
Mar 21, 2018	6.899	7.048	6.872	6.980	12,432	+0.20(+2.93%)
Mar 20, 2018	6.962	6.962	6.736	6.781	11,677	-0.12(-1.75%)
Mar 19, 2018	6.799	6.902	6.799	6.902	1,355	+0.10(+1.51%)
Mar 16, 2018	6.709	7.007	6.702	6.799	6,956	-0.36(-5.05%)
Mar 14, 2018		7.161	7.161	7.161	21	+0.16(+2.33%)
Mar 13, 2018	6.962	6.998	6.737	6.998	5,449	+0.32(+4.76%)
Mar 12, 2018	6.781	6.991	6.680	6.680	9,313	-0.06(-0.83%)
Mar 09, 2018	6.736	6.736	6.673	6.736	2,262	+0.16(+2.48%)
Mar 07, 2018		6.573	6.573	6.573	42	-0.04(-0.55%)
Mar 06, 2018	6.609	6.609	6.609	6.609	465	-0.09(-1.35%)
Mar 05, 2018	6.698	7.143	6.698	6.700	11,458	+0.05(+0.82%)
Mar 02, 2018	6.582	6.812	6.582	6.646	2,030	-0.18(-2.67%)

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