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:

Pioneer Power Solutions (NQ: PPSI )

6.150 -0.470 (-7.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.375 4.552 4.375 4.414 7,253 -0.21(-4.48%)
Jul 28, 2017 4.380 4.621 4.380 4.621 935 +0.31(+7.20%)
Jul 27, 2017 4.207 4.414 4.207 4.311 21,281 -0.07(-1.57%)
Jul 26, 2017 4.242 4.380 4.173 4.380 8,113 +0.03(+0.79%)
Jul 25, 2017 4.655 4.655 4.345 4.345 6,965 -0.21(-4.55%)
Jul 24, 2017 4.483 4.655 4.311 4.552 6,969 +0.03(+0.76%)
Jul 21, 2017 4.173 4.517 4.138 4.517 26,349 +0.21(+4.80%)
Jul 20, 2017 4.345 4.552 4.069 4.311 28,270 +0.00(+0.00%)
Jul 19, 2017 4.242 4.345 4.104 4.311 14,254 +0.10(+2.46%)
Jul 18, 2017 4.104 4.242 3.966 4.207 20,253 +0.00(+0.00%)
Jul 17, 2017 4.311 4.311 4.069 4.207 14,467 -0.14(-3.17%)
Jul 14, 2017 4.311 4.483 4.069 4.345 28,995 -0.07(-1.56%)
Jul 12, 2017 4.414 4.414 4.414 0 +0.14(+3.23%)
Jul 11, 2017 4.380 4.483 4.276 4.276 11,336 -0.07(-1.59%)
Jul 10, 2017 4.276 4.552 4.173 4.345 6,365 -0.15(-3.37%)
Jul 07, 2017 4.345 4.497 4.242 4.497 16,881 +0.15(+3.49%)
Jul 06, 2017 4.414 4.655 4.345 4.345 7,820 -0.14(-3.08%)
Jul 05, 2017 4.621 4.621 4.449 4.483 5,312 +0.03(+0.78%)
Jul 03, 2017 4.311 4.449 4.311 4.449 4,067 -0.07(-1.53%)
Jun 30, 2017 4.552 4.552 4.517 4.517 1,934 +0.07(+1.55%)
Jun 29, 2017 4.283 4.449 4.283 4.449 1,921 -0.10(-2.27%)
Jun 28, 2017 4.449 4.552 4.449 4.552 4,947 +0.10(+2.33%)
Jun 27, 2017 4.414 4.483 4.414 4.449 1,467 -0.03(-0.77%)
Jun 26, 2017 4.655 4.655 4.390 4.483 6,640 +0.00(+0.00%)
Jun 23, 2017 4.345 4.517 4.276 4.483 18,382 +0.00(+0.00%)
Jun 22, 2017 4.517 4.690 4.414 4.483 5,206 +0.00(+0.00%)
Jun 21, 2017 4.690 4.690 4.483 4.483 888 +0.00(+0.00%)
Jun 20, 2017 4.690 4.690 4.483 4.483 1,161 -0.24(-5.11%)
Jun 19, 2017 4.724 4.724 4.724 4.724 275 +0.24(+5.30%)
Jun 16, 2017 4.621 4.621 4.483 4.486 3,227 -0.20(-4.34%)
Jun 15, 2017 4.690 4.690 4.552 4.690 1,696 -0.14(-2.86%)
Jun 14, 2017 4.793 4.828 4.638 4.828 9,876 +0.34(+7.69%)
Jun 13, 2017 4.552 4.586 4.483 4.483 1,721 -0.14(-2.98%)
Jun 12, 2017 4.483 4.621 4.483 4.621 8,183 +0.14(+3.08%)
Jun 09, 2017 4.621 4.621 4.483 4.483 1,544 -0.03(-0.76%)
Jun 07, 2017 4.517 4.517 4.517 160 +0.03(+0.77%)
Jun 06, 2017 4.311 4.483 4.276 4.483 3,784 +0.00(+0.00%)
Jun 05, 2017 4.414 4.483 4.414 4.483 1,248 +0.00(+0.00%)
Jun 02, 2017 4.345 4.483 4.345 4.483 7,918 -0.34(-7.14%)
May 31, 2017 4.828 4.828 4.828 1 +0.14(+2.94%)
May 30, 2017 4.276 4.690 4.242 4.690 3,118 -0.03(-0.73%)
May 24, 2017 4.724 4.724 4.724 72 +0.17(+3.79%)
May 22, 2017 4.552 4.552 4.552 0 +0.00(+0.00%)
May 18, 2017 4.552 4.552 4.552 86 -0.07(-1.49%)
May 17, 2017 4.555 4.621 4.552 4.621 3,782 -0.07(-1.47%)
May 16, 2017 4.655 4.690 4.586 4.690 14,591 +0.07(+1.49%)
May 15, 2017 4.690 4.690 4.555 4.621 32,240 -0.07(-1.47%)
May 12, 2017 4.667 4.828 4.655 4.690 16,688 -0.03(-0.73%)
May 11, 2017 4.724 4.759 4.655 4.724 5,226 +0.10(+2.24%)
May 10, 2017 4.621 4.621 4.621 4.621 213 -0.03(-0.74%)
May 09, 2017 4.652 4.690 4.621 4.655 10,219 +0.07(+1.50%)
May 08, 2017 4.552 4.655 4.552 4.586 21,764 +0.04(+0.82%)
May 05, 2017 4.655 4.655 4.549 4.549 6,995 -0.07(-1.55%)
May 04, 2017 4.690 4.690 4.621 4.621 1,599 -0.03(-0.74%)
May 03, 2017 4.759 4.759 4.655 4.655 1,217 -0.17(-3.50%)
May 02, 2017 4.793 4.824 4.698 4.824 7,864 -0.00(-0.07%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.