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 )

3.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 28, 2019 3.375 3.375 3.255 3.276 6,089 +0.01(+0.42%)
Jun 27, 2019 3.551 3.551 3.262 3.262 10,668 -0.08(-2.47%)
Jun 26, 2019 3.366 3.483 3.345 3.345 5,814 -0.17(-4.72%)
Jun 25, 2019 3.386 3.511 3.386 3.511 1,322 -0.01(-0.20%)
Jun 24, 2019 3.221 3.524 3.221 3.517 961 +0.26(+7.82%)
Jun 21, 2019 3.386 3.497 3.262 3.262 1,594 -0.06(-1.66%)
Jun 20, 2019 3.504 3.552 3.214 3.317 7,120 -0.27(-7.50%)
Jun 19, 2019 3.290 3.586 3.207 3.586 15,460 +0.21(+6.12%)
Jun 18, 2019 3.214 3.380 3.214 3.380 345 -0.03(-0.81%)
Jun 17, 2019 3.307 3.428 3.307 3.407 2,921 +0.08(+2.28%)
Jun 14, 2019 3.414 3.414 3.186 3.331 1,594 -0.08(-2.42%)
Jun 13, 2019 3.414 3.414 3.414 3.414 830 -0.00(-0.13%)
Jun 12, 2019 3.418 3.418 3.418 3.418 3,198 -0.00(-0.07%)
Jun 11, 2019 3.214 3.435 3.214 3.421 1,429 +0.07(+2.16%)
Jun 10, 2019 3.359 3.468 3.242 3.348 22,421 -0.10(-2.90%)
Jun 07, 2019 3.393 3.448 3.378 3.448 2,174 -0.07(-1.96%)
Jun 06, 2019 3.448 3.517 3.397 3.517 50,286 +0.07(+2.00%)
Jun 05, 2019 3.448 3.448 3.380 3.448 25,312 -0.14(-4.03%)
Jun 04, 2019 3.593 3.593 3.593 82 +0.00(+0.00%)
Jun 03, 2019 3.517 3.593 3.517 3.593 14,996 +0.11(+3.17%)
May 31, 2019 3.483 3.483 3.483 105 +0.00(+0.00%)
May 30, 2019 3.466 3.517 3.466 3.483 13,637 +0.03(+0.73%)
May 29, 2019 3.476 3.476 3.448 3.458 2,633 -0.02(-0.53%)
May 28, 2019 3.476 3.476 3.476 115 +0.00(+0.00%)
May 24, 2019 3.476 3.476 3.476 18 +0.00(+0.00%)
May 23, 2019 3.517 3.600 3.476 3.476 15,348 -0.08(-2.14%)
May 22, 2019 3.524 3.552 3.524 3.552 833 +0.03(+0.94%)
May 21, 2019 3.655 3.866 3.519 3.519 9,837 -0.04(-1.12%)
May 20, 2019 3.566 3.586 3.507 3.559 20,150 +0.04(+1.18%)
May 17, 2019 3.621 3.621 3.517 3.517 7,829 -0.02(-0.61%)
May 16, 2019 3.539 3.539 3.539 3.539 198 +0.08(+2.42%)
May 15, 2019 3.448 3.607 3.448 3.455 20,520 +0.04(+1.21%)
May 14, 2019 3.497 3.552 3.414 3.414 19,881 -0.13(-3.70%)
May 13, 2019 3.586 3.621 3.545 3.545 8,187 -0.04(-1.15%)
May 10, 2019 3.586 3.586 3.586 3.586 724 +0.00(+0.00%)
May 09, 2019 3.565 3.586 3.565 3.586 6,183 +0.03(+0.97%)
May 08, 2019 3.566 3.566 3.511 3.552 7,500 -0.03(-0.77%)
May 07, 2019 3.566 3.580 3.566 3.580 1,017 +0.10(+2.98%)
May 06, 2019 3.580 3.580 3.476 3.476 2,099 +0.02(+0.60%)
May 03, 2019 3.586 3.586 3.455 3.455 1,739 -0.02(-0.60%)
May 02, 2019 3.476 3.476 3.476 133 +0.00(+0.00%)
May 01, 2019 3.476 3.476 3.476 3.476 226 -0.09(-2.49%)
Apr 30, 2019 3.565 3.565 3.565 3.565 1,822 +0.10(+2.76%)
Apr 29, 2019 3.614 3.621 3.469 3.469 16,926 -0.12(-3.45%)
Apr 26, 2019 3.628 3.628 3.593 3.593 1,449 -0.04(-1.14%)
Apr 25, 2019 3.621 3.635 3.621 3.635 1,404 -0.11(-2.95%)
Apr 24, 2019 3.745 3.745 3.745 3.745 507 +0.03(+0.93%)
Apr 23, 2019 3.724 3.724 3.611 3.711 3,021 +0.01(+0.37%)
Apr 22, 2019 3.621 3.697 3.621 3.697 2,372 +0.08(+2.10%)
Apr 18, 2019 3.586 3.824 3.555 3.621 79,310 +0.14(+3.96%)
Apr 17, 2019 3.621 3.780 3.483 3.483 36,581 -0.14(-3.81%)
Apr 16, 2019 3.517 3.621 3.448 3.621 17,332 +0.11(+3.14%)
Apr 15, 2019 3.490 3.511 3.490 3.511 461 +0.06(+1.80%)
Apr 12, 2019 3.448 3.597 3.345 3.448 50,167 +0.00(+0.00%)
Apr 11, 2019 3.435 3.448 3.366 3.448 5,154 -0.01(-0.20%)
Apr 10, 2019 3.469 3.517 3.448 3.455 3,450 -0.08(-2.15%)
Apr 09, 2019 3.531 3.531 3.531 72 +0.00(+0.00%)
Apr 08, 2019 3.490 3.611 3.439 3.531 5,290 +0.06(+1.79%)
Apr 05, 2019 3.483 3.622 3.442 3.469 11,454 -0.06(-1.76%)
Apr 04, 2019 3.628 4.007 3.528 3.531 45,360 -0.09(-2.48%)
Apr 03, 2019 3.621 3.632 3.614 3.621 68,575 +0.07(+1.94%)
Apr 02, 2019 3.552 3.552 3.483 3.552 7,514 +0.07(+1.98%)
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.