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

Psb Hlds Inc [Wi] (OP: PSBQ )

20.30 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Sep 28, 2018 27.20 27.20 27.20 27.20 400 +0.40(+1.49%)
Sep 27, 2018 26.80 26.80 26.80 22 +0.00(+0.00%)
Sep 26, 2018 26.80 26.80 26.80 26.80 1,408 +0.00(+0.00%)
Sep 25, 2018 26.80 26.80 26.80 26.80 500 +0.05(+0.19%)
Sep 21, 2018 26.75 26.75 26.75 0 +0.00(+0.00%)
Sep 20, 2018 26.75 26.75 26.75 26.75 570 +0.00(+0.00%)
Sep 19, 2018 26.75 26.75 26.75 7 +0.00(+0.00%)
Sep 17, 2018 26.75 26.75 26.75 0 +0.25(+0.94%)
Sep 14, 2018 26.50 26.85 26.50 26.50 2,700 -0.25(-0.93%)
Sep 13, 2018 26.80 26.80 26.75 26.75 5,063 +0.25(+0.94%)
Sep 12, 2018 26.50 26.50 26.50 26.50 1,413 +0.00(+0.00%)
Sep 11, 2018 26.50 26.50 26.50 26.50 674 -0.50(-1.85%)
Sep 10, 2018 27.00 27.00 27.00 27.00 316 -0.10(-0.37%)
Sep 07, 2018 27.05 27.10 27.05 27.10 500 +0.05(+0.18%)
Sep 06, 2018 27.00 27.05 27.00 27.05 5,000 +0.05(+0.19%)
Sep 05, 2018 26.50 27.45 26.50 27.00 8,662 +0.20(+0.75%)
Sep 04, 2018 26.74 26.80 26.74 26.80 620 +0.35(+1.32%)
Aug 31, 2018 26.45 26.45 26.45 0 +0.10(+0.38%)
Aug 28, 2018 26.35 26.35 26.35 0 -0.10(-0.38%)
Aug 27, 2018 26.50 26.50 26.40 26.45 600 -0.05(-0.19%)
Aug 24, 2018 26.50 26.50 26.50 26.50 100 +0.65(+2.51%)
Aug 23, 2018 25.85 25.85 25.85 25.85 1,295 -0.90(-3.36%)
Aug 22, 2018 26.75 26.75 26.75 6 +0.00(+0.00%)
Aug 21, 2018 26.80 26.80 26.75 26.75 1,806 +0.00(+0.00%)
Aug 20, 2018 26.50 26.80 25.80 26.75 1,100 +0.15(+0.56%)
Aug 17, 2018 26.70 26.80 26.60 26.60 3,900 -0.15(-0.56%)
Aug 16, 2018 26.75 26.75 26.75 26.75 1,100 +0.00(+0.00%)
Aug 15, 2018 26.75 26.75 26.75 26.75 385 +0.00(+0.00%)
Aug 14, 2018 26.75 26.75 26.75 26.75 100 +0.00(+0.00%)
Aug 13, 2018 26.88 26.88 26.75 26.75 1,365 -0.25(-0.93%)
Aug 10, 2018 27.24 27.24 26.60 27.00 3,200 +0.00(+0.00%)
Aug 09, 2018 27.00 27.00 27.00 27.00 1,090 +0.05(+0.19%)
Aug 08, 2018 26.95 27.02 26.95 26.95 810 +0.05(+0.19%)
Aug 07, 2018 26.25 26.95 26.25 26.90 473 +0.15(+0.56%)
Aug 06, 2018 25.50 26.95 25.50 26.75 1,395 +1.74(+6.96%)
Aug 03, 2018 25.01 25.01 25.01 13 +0.00(+0.00%)
Aug 02, 2018 25.10 26.25 25.00 25.01 3,924 +0.00(+0.00%)
Aug 01, 2018 69 +0.00(+0.00%)
Jul 31, 2018 72.75 72.75 72.75 72.75 19,047 -0.25(-0.34%)
Jul 27, 2018 73.00 73.00 73.00 0 +0.00(+0.00%)
Jul 26, 2018 73.50 73.50 72.80 73.00 2,135 +0.25(+0.34%)
Jul 25, 2018 72.75 72.75 72.75 72.75 400 +0.25(+0.34%)
Jul 24, 2018 72.75 74.00 72.50 72.50 5,471 -0.10(-0.13%)
Jul 19, 2018 72.60 72.60 72.60 12 +0.00(+0.00%)
Jul 18, 2018 72.60 72.60 72.60 72.60 1,002 -0.15(-0.21%)
Jul 17, 2018 72.53 72.75 72.53 72.75 7,031 +0.20(+0.28%)
Jul 16, 2018 72.55 72.55 72.55 72.55 1,279 +0.05(+0.07%)
Jul 13, 2018 74.00 74.00 72.50 72.50 1,522 +0.25(+0.35%)
Jul 12, 2018 77.00 77.00 72.25 72.25 878 -4.75(-6.17%)
Jul 06, 2018 77.00 77.00 77.00 13 +1.00(+1.32%)
Jul 03, 2018 76.00 76.00 76.00 148 +0.00(+0.00%)
Jul 02, 2018 74.95 76.00 74.75 76.00 900 +2.00(+2.70%)
Jun 29, 2018 74.00 74.00 74.00 74.00 234 +0.50(+0.68%)
Jun 28, 2018 73.50 73.50 73.50 73.50 210 +0.00(+0.00%)
Jun 25, 2018 73.50 73.50 73.50 0 +0.50(+0.68%)
Jun 22, 2018 71.00 73.00 71.00 73.00 5,943 +0.50(+0.69%)
Jun 13, 2018 72.50 72.50 72.50 0 +0.00(+0.00%)
Jun 07, 2018 72.50 72.50 72.50 0 +0.00(+0.00%)
Jun 04, 2018 72.50 72.50 72.50 0 +0.50(+0.69%)
May 29, 2018 72.00 72.00 72.00 25 +1.00(+1.41%)
May 24, 2018 71.00 71.00 71.00 0 -1.00(-1.39%)
May 18, 2018 72.00 72.00 72.00 0 +1.00(+1.41%)
May 14, 2018 71.00 71.00 71.00 0 +0.00(+0.00%)
May 09, 2018 71.00 71.00 71.00 0 +1.50(+2.16%)
May 08, 2018 69.50 69.50 69.50 69.50 1,000 +0.00(+0.00%)
May 07, 2018 69.60 69.60 69.50 69.50 2,156 -0.15(-0.22%)
May 04, 2018 69.60 69.70 69.60 69.65 425 -0.10(-0.14%)
May 03, 2018 70.00 70.00 69.75 69.75 200 -0.25(-0.36%)
May 02, 2018 70.00 70.00 70.00 70.00 305 +0.45(+0.65%)
Apr 26, 2018 69.55 69.55 69.55 0 -3.95(-5.37%)
Apr 25, 2018 70.00 73.99 70.00 73.50 1,108 +4.20(+6.06%)
Apr 23, 2018 69.30 69.30 69.30 0 -1.20(-1.70%)
Apr 20, 2018 70.25 70.50 70.25 70.50 325 +0.50(+0.71%)
Apr 19, 2018 69.25 70.00 69.25 70.00 2,583 +0.75(+1.08%)
Apr 18, 2018 69.25 69.25 69.25 69.25 450 +0.00(+0.00%)
Apr 16, 2018 69.25 69.25 69.25 131 +0.00(+0.00%)
Apr 05, 2018 69.25 69.25 69.25 0 +0.00(+0.00%)
Apr 04, 2018 69.25 69.25 69.25 69.25 450 -0.75(-1.07%)
Apr 02, 2018 70.00 70.00 70.00 0 -0.75(-1.06%)
Mar 23, 2018 70.75 70.75 70.75 0 +0.75(+1.07%)
Mar 20, 2018 70.00 70.00 70.00 0 +0.25(+0.36%)
Mar 19, 2018 69.75 69.75 69.75 69.75 200 +0.00(+0.00%)
Mar 16, 2018 69.75 69.75 69.75 69.75 100 +0.25(+0.36%)
Mar 15, 2018 69.50 69.50 69.50 69.50 200 +0.25(+0.36%)
Mar 14, 2018 69.25 69.25 69.25 69.25 200 +0.50(+0.73%)
Mar 06, 2018 68.75 68.75 68.75 0 +0.00(+0.00%)
Mar 05, 2018 69.25 69.45 68.75 68.75 1,050 -0.55(-0.79%)
Mar 02, 2018 69.30 69.30 69.30 69.30 1,000 +0.00(+0.00%)
Mar 01, 2018 69.30 69.30 69.30 69.30 16,540 +0.00(+0.00%)
Feb 28, 2018 69.30 69.30 69.30 69.30 164 -0.00(-0.00%)
Feb 15, 2018 69.30 69.30 69.30 0 -0.05(-0.07%)
Feb 13, 2018 69.35 69.35 69.35 97 -0.15(-0.22%)
Feb 09, 2018 69.50 69.50 69.50 8 +0.00(+0.00%)
Feb 06, 2018 69.50 69.50 69.50 0 -0.25(-0.36%)
Feb 02, 2018 69.75 69.75 69.75 0 +0.00(+0.00%)
Feb 01, 2018 69.75 69.75 69.75 69.75 461 +0.00(+0.00%)
Jan 31, 2018 69.75 69.75 69.75 69.75 531 +0.50(+0.72%)
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.