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 )

3.460 -0.250 (-6.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2016 3.759 3.786 3.690 3.690 1,541 +0.10(+2.69%)
Jun 28, 2016 3.497 3.593 3.593 3.593 3,189 +0.03(+0.77%)
Jun 27, 2016 3.448 3.655 3.448 3.566 2,617 +0.12(+3.40%)
Jun 24, 2016 3.635 3.635 3.448 3.448 1,816 -0.34(-9.09%)
Jun 23, 2016 3.655 3.793 3.655 3.793 2,095 +0.12(+3.19%)
Jun 21, 2016 3.462 3.676 3.676 3.676 1,739 +0.12(+3.50%)
Jun 16, 2016 3.552 3.552 3.552 3.552 1,884 +0.14(+4.02%)
Jun 15, 2016 3.517 3.551 3.276 3.415 3,141 -0.10(-2.92%)
Jun 10, 2016 3.531 3.517 3.517 3.517 10,149 -0.01(-0.39%)
Jun 09, 2016 3.635 3.635 3.531 3.531 10,507 -0.09(-2.48%)
Jun 06, 2016 3.621 3.621 3.621 3.621 1,594 +0.08(+2.34%)
Jun 03, 2016 3.538 3.538 3.538 3.538 173 +0.02(+0.59%)
Jun 02, 2016 3.517 3.579 3.517 3.517 2,944 -0.01(-0.20%)
Jun 01, 2016 3.635 3.635 3.524 3.524 1,664 -0.20(-5.37%)
May 31, 2016 3.517 3.759 3.517 3.724 2,113 +0.21(+5.88%)
May 27, 2016 3.538 3.518 3.518 3.518 3,624 -0.16(-4.31%)
May 26, 2016 3.563 3.690 3.563 3.676 1,899 -0.08(-2.20%)
May 24, 2016 3.793 3.759 3.759 3.759 2 -0.05(-1.27%)
May 23, 2016 3.959 3.966 3.807 3.807 1,449 -0.23(-5.80%)
May 20, 2016 3.973 4.042 3.945 4.042 736 +0.11(+2.81%)
May 19, 2016 3.986 3.986 3.931 3.931 5,743 +0.00(+0.00%)
May 18, 2016 4.138 4.138 3.931 3.931 1,847 -0.08(-2.06%)
May 17, 2016 4.136 4.136 4.014 4.014 1,026 -0.12(-3.00%)
May 16, 2016 4.138 4.138 4.138 4.138 800 +0.20(+5.08%)
May 13, 2016 4.400 4.400 3.938 3.938 4,639 +0.00(+0.00%)
May 12, 2016 4.138 4.138 3.938 3.938 6,233 +0.01(+0.18%)
May 11, 2016 4.138 4.138 3.931 3.931 11,220 -0.06(-1.38%)
May 10, 2016 4.000 4.000 3.931 3.986 6,114 +0.06(+1.40%)
May 09, 2016 4.138 4.138 3.800 3.931 4,764 +0.17(+4.59%)
May 05, 2016 3.621 3.759 3.759 3.759 869 +0.03(+0.83%)
May 02, 2016 3.642 3.728 3.728 3.728 57 -0.24(-6.00%)
Apr 29, 2016 3.966 3.966 3.966 3.966 724 +0.41(+11.60%)
Apr 28, 2016 3.621 3.621 3.554 3.554 5,677 +0.04(+1.03%)
Apr 27, 2016 3.517 3.517 3.517 3.517 1,538 +0.00(+0.00%)
Apr 26, 2016 3.517 3.517 3.517 3.517 1,188 -0.08(-2.30%)
Apr 25, 2016 3.607 3.614 3.586 3.600 1,319 +0.14(+3.98%)
Apr 22, 2016 3.517 3.538 3.442 3.462 4,268 -0.12(-3.46%)
Apr 21, 2016 3.483 3.586 3.483 3.586 3,492 +0.14(+4.00%)
Apr 20, 2016 3.517 3.586 3.448 3.448 6,807 +0.00(+0.00%)
Apr 19, 2016 3.311 3.547 3.207 3.448 49,348 +0.13(+3.98%)
Apr 18, 2016 3.317 3.317 3.276 3.316 2,991 +0.14(+4.30%)
Apr 15, 2016 3.179 3.364 3.179 3.179 6,875 +0.01(+0.22%)
Apr 14, 2016 3.269 3.275 3.173 3.173 3,672 +0.01(+0.22%)
Apr 13, 2016 3.076 3.255 3.076 3.166 4,559 +0.07(+2.23%)
Apr 12, 2016 3.150 3.276 3.035 3.097 18,761 -0.18(-5.47%)
Apr 11, 2016 3.255 3.276 3.069 3.276 16,740 -0.13(-3.85%)
Apr 08, 2016 3.414 3.414 3.255 3.407 7,746 +0.08(+2.49%)
Apr 07, 2016 3.321 3.328 3.321 3.324 3,050 -0.02(-0.62%)
Apr 06, 2016 3.421 3.421 3.255 3.345 5,203 -0.16(-4.53%)
Apr 05, 2016 3.551 3.551 3.504 3.504 1,461 -0.08(-2.12%)
Apr 04, 2016 3.585 3.585 3.580 3.580 653 +0.10(+2.77%)
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.