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 )

3.820 -0.210 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 7.700 7.890 7.515 7.850 60,676 +0.24(+3.15%)
Jul 28, 2023 7.280 7.670 7.200 7.610 63,814 +0.36(+4.97%)
Jul 27, 2023 7.710 7.750 7.150 7.250 123,775 -0.40(-5.23%)
Jul 26, 2023 7.570 7.950 7.500 7.650 104,992 +0.13(+1.73%)
Jul 25, 2023 7.610 7.891 7.500 7.520 70,609 -0.19(-2.46%)
Jul 24, 2023 8.290 8.290 7.640 7.710 66,133 -0.43(-5.28%)
Jul 21, 2023 8.010 8.300 8.010 8.140 51,893 +0.03(+0.37%)
Jul 20, 2023 8.340 8.435 8.017 8.110 64,283 -0.34(-4.02%)
Jul 19, 2023 8.980 8.980 8.280 8.450 113,127 -0.42(-4.74%)
Jul 18, 2023 8.630 8.950 8.411 8.870 131,520 +0.37(+4.35%)
Jul 17, 2023 8.140 8.650 8.124 8.500 81,197 +0.36(+4.42%)
Jul 14, 2023 8.270 8.390 7.900 8.140 83,518 -0.14(-1.69%)
Jul 13, 2023 7.800 8.900 7.800 8.280 351,390 +0.72(+9.52%)
Jul 12, 2023 7.810 8.044 7.550 7.560 61,270 -0.22(-2.83%)
Jul 11, 2023 7.510 8.180 7.485 7.780 120,185 +0.25(+3.32%)
Jul 10, 2023 7.280 7.780 6.980 7.530 142,612 +0.23(+3.15%)
Jul 07, 2023 7.630 7.950 7.270 7.300 194,683 -0.49(-6.29%)
Jul 06, 2023 8.210 8.380 7.600 7.790 124,805 -0.37(-4.53%)
Jul 05, 2023 9.750 9.790 7.860 8.160 496,974 -1.64(-16.73%)
Jul 03, 2023 8.670 9.843 8.585 9.800 343,493 +1.40(+16.67%)
Jun 30, 2023 8.280 8.620 8.200 8.400 63,461 +0.12(+1.45%)
Jun 29, 2023 8.340 8.524 8.160 8.280 73,271 -0.14(-1.66%)
Jun 28, 2023 8.310 8.787 8.300 8.420 160,476 +0.02(+0.24%)
Jun 27, 2023 8.180 8.550 8.160 8.400 71,112 +0.09(+1.08%)
Jun 26, 2023 8.040 8.500 8.040 8.310 82,215 +0.11(+1.34%)
Jun 23, 2023 8.160 8.390 8.000 8.200 72,374 -0.15(-1.80%)
Jun 22, 2023 8.420 8.580 8.150 8.350 111,796 -0.06(-0.71%)
Jun 21, 2023 8.360 8.650 8.120 8.410 132,821 +0.15(+1.82%)
Jun 20, 2023 8.270 8.570 7.850 8.260 164,590 -0.01(-0.12%)
Jun 16, 2023 7.530 8.499 7.320 8.270 334,550 +0.78(+10.41%)
Jun 15, 2023 7.460 7.950 6.840 7.490 321,867 +1.64(+28.03%)
May 08, 2023 5.750 5.900 5.600 5.850 116,975 +0.16(+2.81%)
May 05, 2023 5.360 5.930 5.300 5.690 169,654 +0.39(+7.36%)
May 04, 2023 5.400 5.427 5.170 5.300 58,891 -0.16(-2.93%)
May 03, 2023 5.310 5.570 5.310 5.460 32,705 +0.15(+2.82%)
May 02, 2023 5.560 5.688 5.180 5.310 92,563 -0.25(-4.50%)
May 01, 2023 5.000 5.670 5.000 5.560 243,531 +0.54(+10.87%)
Apr 28, 2023 5.060 5.190 5.010 5.015 84,235 -0.18(-3.46%)
Apr 27, 2023 5.160 5.390 4.990 5.195 165,481 +0.24(+4.74%)
Apr 26, 2023 5.890 5.960 4.900 4.960 379,349 -0.98(-16.50%)
Apr 25, 2023 6.320 6.900 5.720 5.940 666,818 -0.40(-6.31%)
Apr 24, 2023 5.630 6.440 5.530 6.340 536,352 +0.89(+16.33%)
Apr 21, 2023 5.060 5.490 4.900 5.450 237,383 +0.50(+10.10%)
Apr 20, 2023 4.670 5.210 4.670 4.950 81,150 +0.06(+1.23%)
Apr 19, 2023 5.190 5.190 4.720 4.890 134,819 -0.29(-5.60%)
Apr 18, 2023 5.300 5.350 5.040 5.180 118,847 -0.06(-1.15%)
Apr 17, 2023 4.920 5.490 4.752 5.240 246,255 +0.36(+7.38%)
Apr 14, 2023 4.630 4.980 4.461 4.880 183,647 +0.41(+9.05%)
Apr 13, 2023 4.500 4.555 4.410 4.475 59,192 -0.08(-1.65%)
Apr 12, 2023 4.360 4.600 4.360 4.550 99,218 +0.09(+2.02%)
Apr 11, 2023 4.350 4.600 4.340 4.460 177,192 +0.12(+2.65%)
Apr 10, 2023 3.640 4.400 3.630 4.345 264,857 +0.70(+19.37%)
Apr 06, 2023 3.720 3.750 3.600 3.640 58,409 -0.04(-1.09%)
Apr 05, 2023 3.900 3.900 3.590 3.680 129,659 -0.18(-4.66%)
Apr 04, 2023 3.970 3.970 3.620 3.860 221,603 -0.02(-0.52%)
Apr 03, 2023 3.560 3.910 3.508 3.880 576,062 +0.36(+10.23%)
Mar 31, 2023 3.180 3.570 2.950 3.520 760,723 +0.59(+20.14%)
Mar 30, 2023 2.700 2.950 2.660 2.930 272,415 +0.28(+10.57%)
Mar 29, 2023 2.560 2.710 2.551 2.650 76,332 +0.06(+2.32%)
Mar 28, 2023 2.650 2.670 2.561 2.590 15,888 -0.06(-2.08%)
Mar 27, 2023 2.700 2.700 2.551 2.645 32,701 +0.02(+0.95%)
Mar 24, 2023 2.570 2.670 2.570 2.620 13,873 +0.02(+0.77%)
Mar 23, 2023 2.610 2.660 2.540 2.600 64,239 -0.05(-1.89%)
Mar 22, 2023 2.590 2.668 2.580 2.650 20,163 +0.07(+2.71%)
Mar 21, 2023 2.690 2.690 2.520 2.580 64,652 -0.01(-0.39%)
Mar 20, 2023 2.580 2.810 2.521 2.590 80,105 -0.19(-6.83%)
Mar 17, 2023 2.800 2.800 2.750 2.780 39,561 +0.03(+1.09%)
Mar 16, 2023 2.760 2.820 2.750 2.750 13,007 -0.03(-1.08%)
Mar 15, 2023 2.900 2.920 2.750 2.780 36,554 -0.05(-1.77%)
Mar 14, 2023 2.880 2.940 2.811 2.830 40,319 -0.01(-0.35%)
Mar 13, 2023 2.820 2.940 2.790 2.840 83,650 -0.11(-3.73%)
Mar 10, 2023 2.880 2.980 2.779 2.950 63,991 +0.10(+3.51%)
Mar 09, 2023 2.770 2.880 2.770 2.850 55,125 +0.04(+1.42%)
Mar 08, 2023 2.810 2.810 2.750 2.810 27,131 -0.02(-0.71%)
Mar 07, 2023 2.870 2.870 2.810 2.830 12,837 -0.05(-1.74%)
Mar 06, 2023 2.760 2.880 2.760 2.880 37,902 +0.13(+4.73%)
Mar 03, 2023 2.810 2.850 2.750 2.750 35,519 -0.06(-2.14%)
Mar 02, 2023 2.870 2.870 2.750 2.810 17,116 -0.03(-1.06%)
Mar 01, 2023 2.830 2.900 2.827 2.840 32,666 -0.03(-1.05%)
Feb 28, 2023 2.840 2.910 2.810 2.870 27,103 +0.04(+1.41%)
Feb 27, 2023 2.830 2.860 2.780 2.830 33,620 +0.00(+0.00%)
Feb 24, 2023 2.740 2.830 2.730 2.830 31,664 +0.07(+2.54%)
Feb 23, 2023 2.790 2.799 2.720 2.760 32,505 +0.00(+0.00%)
Feb 22, 2023 2.780 2.800 2.750 2.760 23,045 -0.01(-0.36%)
Feb 21, 2023 2.820 2.820 2.700 2.770 28,676 -0.03(-1.07%)
Feb 17, 2023 2.790 2.860 2.750 2.800 49,903 +0.00(+0.00%)
Feb 16, 2023 2.750 2.860 2.750 2.800 36,285 -0.01(-0.36%)
Feb 15, 2023 2.810 2.890 2.700 2.810 118,741 -0.07(-2.32%)
Feb 14, 2023 2.909 2.920 2.835 2.877 29,835 -0.02(-0.81%)
Feb 13, 2023 2.930 2.930 2.870 2.900 15,579 +0.00(+0.04%)
Feb 10, 2023 2.880 2.920 2.860 2.899 31,133 -0.02(-0.73%)
Feb 09, 2023 3.020 3.050 2.880 2.920 46,293 +0.02(+0.69%)
Feb 08, 2023 2.950 3.140 2.900 2.900 215,288 +0.03(+1.05%)
Feb 07, 2023 2.980 3.050 2.870 2.870 32,063 -0.13(-4.33%)
Feb 06, 2023 2.990 3.171 2.932 3.000 244,027 +0.03(+1.01%)
Feb 03, 2023 2.880 3.000 2.880 2.970 33,925 +0.04(+1.27%)
Feb 02, 2023 2.910 3.019 2.830 2.933 76,240 +0.00(+0.10%)
Feb 01, 2023 2.930 2.990 2.820 2.930 45,745 +0.00(+0.00%)
Jan 31, 2023 2.880 3.090 2.880 2.930 74,017 -0.02(-0.68%)
Jan 30, 2023 2.970 2.980 2.910 2.950 13,528 +0.03(+1.03%)
Jan 27, 2023 2.870 2.980 2.870 2.920 37,568 +0.04(+1.39%)
Jan 26, 2023 2.980 2.980 2.830 2.880 10,251 +0.02(+0.70%)
Jan 25, 2023 2.880 2.989 2.790 2.860 34,001 -0.02(-0.69%)
Jan 24, 2023 2.940 3.020 2.870 2.880 20,741 -0.13(-4.32%)
Jan 23, 2023 2.950 3.060 2.950 3.010 38,587 +0.11(+3.79%)
Jan 20, 2023 2.850 2.999 2.850 2.900 13,902 +0.03(+1.05%)
Jan 19, 2023 3.040 3.040 2.857 2.870 32,773 -0.13(-4.49%)
Jan 18, 2023 3.100 3.100 2.950 3.005 32,918 -0.04(-1.15%)
Jan 17, 2023 3.070 3.070 2.980 3.040 20,823 +0.06(+1.93%)
Jan 13, 2023 2.910 3.090 2.910 2.982 98,653 +0.10(+3.56%)
Jan 12, 2023 2.810 2.960 2.797 2.880 51,252 +0.04(+1.41%)
Jan 11, 2023 2.810 2.960 2.800 2.840 38,895 +0.02(+0.71%)
Jan 10, 2023 2.790 2.840 2.716 2.820 26,576 +0.02(+0.71%)
Jan 09, 2023 2.730 2.860 2.675 2.800 32,868 +0.19(+7.28%)
Jan 06, 2023 2.620 2.640 2.580 2.610 32,118 -0.03(-1.14%)
Jan 05, 2023 2.730 2.730 2.630 2.640 13,665 -0.10(-3.65%)
Jan 04, 2023 2.690 2.755 2.590 2.740 20,157 +0.07(+2.62%)
Jan 03, 2023 2.660 2.712 2.620 2.670 22,902 -0.01(-0.37%)
Dec 30, 2022 2.640 2.780 2.640 2.680 32,986 -0.02(-0.74%)
Dec 29, 2022 2.520 2.700 2.520 2.700 34,440 +0.14(+5.47%)
Dec 28, 2022 2.460 2.580 2.460 2.560 47,508 +0.07(+2.81%)
Dec 27, 2022 2.510 2.570 2.450 2.490 48,863 -0.06(-2.35%)
Dec 23, 2022 2.420 2.580 2.360 2.550 66,995 +0.13(+5.37%)
Dec 22, 2022 2.520 2.520 2.420 2.420 37,817 -0.10(-3.97%)
Dec 21, 2022 2.570 2.580 2.500 2.520 31,011 +0.00(+0.00%)
Dec 20, 2022 2.550 2.610 2.350 2.520 119,830 -0.05(-1.95%)
Dec 19, 2022 2.690 2.730 2.520 2.570 64,343 -0.19(-6.88%)
Dec 16, 2022 2.780 2.790 2.720 2.760 25,399 -0.07(-2.47%)
Dec 15, 2022 2.860 2.860 2.770 2.830 32,834 -0.03(-1.05%)
Dec 14, 2022 2.750 2.860 2.640 2.860 90,382 +0.11(+4.00%)
Dec 13, 2022 2.790 2.814 2.690 2.750 90,242 +0.02(+0.73%)
Dec 12, 2022 2.840 2.850 2.670 2.730 72,960 -0.16(-5.51%)
Dec 09, 2022 2.860 2.900 2.810 2.889 81,143 +0.04(+1.38%)
Dec 08, 2022 2.960 2.991 2.840 2.850 60,984 -0.13(-4.36%)
Dec 07, 2022 2.990 3.040 2.950 2.980 38,188 +0.03(+1.02%)
Dec 06, 2022 3.000 3.000 2.930 2.950 40,298 -0.05(-1.67%)
Dec 05, 2022 2.970 3.020 2.920 3.000 33,393 -0.03(-0.99%)
Dec 02, 2022 2.940 3.064 2.920 3.030 61,736 +0.06(+2.02%)
Dec 01, 2022 3.080 3.090 2.850 2.970 122,343 -0.06(-1.98%)
Nov 30, 2022 3.010 3.080 2.990 3.030 29,990 -0.01(-0.33%)
Nov 29, 2022 3.050 3.090 3.030 3.040 34,661 -0.01(-0.33%)
Nov 28, 2022 3.170 3.195 2.850 3.050 118,993 -0.21(-6.44%)
Nov 25, 2022 3.200 3.271 3.190 3.260 4,111 +0.02(+0.62%)
Nov 23, 2022 3.279 3.325 3.166 3.240 30,374 -0.05(-1.52%)
Nov 22, 2022 3.400 3.400 3.220 3.290 34,855 -0.06(-1.79%)
Nov 21, 2022 3.300 3.626 3.205 3.350 130,203 +0.05(+1.52%)
Nov 18, 2022 3.280 3.310 3.151 3.300 52,065 +0.02(+0.61%)
Nov 17, 2022 3.200 3.292 3.060 3.280 181,545 +0.05(+1.55%)
Nov 16, 2022 3.250 3.257 3.160 3.230 25,914 +0.03(+0.94%)
Nov 15, 2022 3.300 3.350 3.030 3.200 161,283 -0.25(-7.25%)
Nov 14, 2022 3.230 3.450 3.221 3.450 126,899 +0.19(+5.83%)
Nov 11, 2022 3.390 3.390 3.170 3.260 82,813 -0.09(-2.69%)
Nov 10, 2022 3.160 3.360 3.080 3.350 113,121 +0.31(+10.20%)
Nov 09, 2022 3.100 3.100 3.000 3.040 92,195 -0.06(-1.94%)
Nov 08, 2022 3.250 3.250 3.070 3.100 91,020 -0.15(-4.62%)
Nov 07, 2022 3.240 3.275 3.148 3.250 75,856 -0.02(-0.61%)
Nov 04, 2022 3.430 3.430 3.155 3.270 118,956 -0.21(-6.03%)
Nov 03, 2022 3.240 3.480 3.200 3.480 160,971 +0.18(+5.45%)
Nov 02, 2022 3.260 3.440 3.210 3.300 528,387 +0.18(+5.77%)
Nov 01, 2022 2.820 3.220 2.770 3.120 253,344 +0.32(+11.43%)
Oct 31, 2022 2.830 2.887 2.770 2.800 48,742 -0.08(-2.78%)
Oct 28, 2022 2.840 2.950 2.750 2.880 206,704 +0.07(+2.49%)
Oct 27, 2022 2.770 2.850 2.670 2.810 90,825 +0.10(+3.69%)
Oct 26, 2022 2.800 2.870 2.670 2.710 92,588 -0.04(-1.45%)
Oct 25, 2022 2.600 2.790 2.541 2.750 128,931 +0.12(+4.56%)
Oct 24, 2022 2.690 2.700 2.500 2.630 113,745 -0.05(-1.87%)
Oct 21, 2022 2.640 2.730 2.573 2.680 72,444 +0.00(+0.00%)
Oct 20, 2022 2.680 2.840 2.650 2.680 93,269 -0.07(-2.55%)
Oct 19, 2022 2.680 2.760 2.600 2.750 123,083 -0.02(-0.72%)
Oct 18, 2022 2.690 2.780 2.630 2.770 145,900 +0.08(+2.97%)
Oct 17, 2022 2.550 2.730 2.530 2.690 162,547 +0.15(+5.91%)
Oct 14, 2022 2.540 2.600 2.400 2.540 243,368 +0.00(+0.00%)
Oct 13, 2022 2.440 2.680 2.330 2.540 459,200 -0.04(-1.36%)
Oct 12, 2022 2.890 3.030 2.520 2.575 4,116,569 +0.07(+2.59%)
Oct 11, 2022 2.560 2.650 2.450 2.510 99,521 -0.02(-0.79%)
Oct 10, 2022 2.680 2.680 2.520 2.530 129,644 -0.19(-6.99%)
Oct 07, 2022 2.730 2.750 2.670 2.720 76,913 -0.04(-1.45%)
Oct 06, 2022 2.720 2.850 2.720 2.760 79,142 -0.01(-0.36%)
Oct 05, 2022 2.810 2.821 2.640 2.770 90,684 -0.04(-1.42%)
Oct 04, 2022 2.810 2.829 2.700 2.810 135,465 +0.03(+1.08%)
Oct 03, 2022 2.830 2.910 2.580 2.780 313,468 -0.05(-1.77%)
Sep 30, 2022 3.060 3.077 2.820 2.830 392,605 -0.26(-8.41%)
Sep 29, 2022 3.880 3.950 3.080 3.090 1,194,181 -1.06(-25.54%)
Sep 28, 2022 3.910 4.460 3.670 4.150 1,805,720 +0.25(+6.41%)
Sep 27, 2022 3.840 3.970 3.520 3.900 1,189,933 -0.09(-2.26%)
Sep 26, 2022 3.390 4.100 3.380 3.990 2,783,940 +0.76(+23.53%)
Sep 23, 2022 3.090 3.460 2.907 3.230 429,328 +0.11(+3.53%)
Sep 22, 2022 3.200 3.200 3.050 3.120 89,056 -0.09(-2.80%)
Sep 21, 2022 3.240 3.250 3.050 3.210 115,695 +0.08(+2.56%)
Sep 20, 2022 3.340 3.340 3.100 3.130 106,971 -0.21(-6.29%)
Sep 19, 2022 3.310 3.535 3.280 3.340 203,813 -0.08(-2.34%)
Sep 16, 2022 3.310 3.420 3.150 3.420 131,241 +0.09(+2.70%)
Sep 15, 2022 3.330 3.460 3.290 3.330 126,357 +0.04(+1.22%)
Sep 14, 2022 3.370 3.372 3.280 3.290 66,231 -0.06(-1.79%)
Sep 13, 2022 3.390 3.510 3.280 3.350 106,319 -0.12(-3.46%)
Sep 12, 2022 3.530 3.540 3.407 3.470 52,345 -0.05(-1.42%)
Sep 09, 2022 3.520 3.610 3.350 3.520 251,610 -0.01(-0.28%)
Sep 08, 2022 3.720 3.720 3.500 3.530 243,064 -0.19(-5.11%)
Sep 07, 2022 3.600 3.870 3.570 3.720 843,402 +0.19(+5.38%)
Sep 06, 2022 3.600 3.600 3.470 3.530 84,078 -0.02(-0.56%)
Sep 02, 2022 3.340 3.600 3.290 3.550 230,611 +0.14(+4.11%)
Sep 01, 2022 3.500 3.500 3.300 3.410 67,017 -0.06(-1.73%)
Aug 31, 2022 3.450 3.494 3.370 3.470 28,243 +0.03(+0.87%)
Aug 30, 2022 3.410 3.450 3.320 3.440 68,214 +0.10(+2.99%)
Aug 29, 2022 3.330 3.385 3.250 3.340 48,896 -0.03(-0.89%)
Aug 26, 2022 3.480 3.480 3.340 3.370 54,270 -0.07(-2.03%)
Aug 25, 2022 3.470 3.539 3.430 3.440 86,522 +0.00(+0.00%)
Aug 24, 2022 3.480 3.550 3.431 3.440 66,261 -0.09(-2.55%)
Aug 23, 2022 3.480 3.600 3.410 3.530 94,689 +0.08(+2.32%)
Aug 22, 2022 3.440 3.478 3.321 3.450 52,740 -0.04(-1.15%)
Aug 19, 2022 3.500 3.590 3.470 3.490 59,557 -0.10(-2.79%)
Aug 18, 2022 3.420 3.650 3.420 3.590 213,096 +0.16(+4.66%)
Aug 17, 2022 3.440 3.550 3.420 3.430 70,998 -0.13(-3.65%)
Aug 16, 2022 3.510 3.650 3.427 3.560 186,076 -0.42(-10.66%)
Aug 15, 2022 4.090 4.090 3.840 3.985 264,552 -0.05(-1.12%)
Aug 12, 2022 3.640 4.100 3.600 4.030 408,064 +0.43(+11.94%)
Aug 11, 2022 3.540 3.750 3.530 3.600 113,507 +0.00(+0.00%)
Aug 10, 2022 3.500 3.640 3.433 3.600 136,123 +0.21(+6.19%)
Aug 09, 2022 3.410 3.480 3.200 3.390 131,380 -0.07(-2.02%)
Aug 08, 2022 3.330 3.550 3.330 3.460 183,086 +0.21(+6.46%)
Aug 05, 2022 3.200 3.310 3.120 3.250 68,364 +0.00(+0.00%)
Aug 04, 2022 3.360 3.400 3.210 3.250 51,074 -0.11(-3.27%)
Aug 03, 2022 3.220 3.450 3.220 3.360 91,675 +0.13(+4.02%)
Aug 02, 2022 3.100 3.310 3.096 3.230 52,748 +0.08(+2.54%)
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.