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 )

3.850 -0.090 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 3.990 4.050 3.850 3.850 35,189 -0.09(-2.28%)
May 16, 2024 4.180 4.180 3.900 3.940 114,630 -0.20(-4.83%)
May 15, 2024 4.010 4.170 3.930 4.140 59,879 +0.14(+3.50%)
May 14, 2024 4.030 4.140 3.960 4.000 63,842 -0.01(-0.25%)
May 13, 2024 3.970 4.100 3.970 4.010 45,630 +0.02(+0.50%)
May 10, 2024 4.000 4.030 3.915 3.990 38,155 +0.01(+0.25%)
May 09, 2024 4.050 4.050 3.940 3.980 67,682 -0.06(-1.49%)
May 08, 2024 3.800 4.100 3.800 4.040 53,072 +0.22(+5.76%)
May 07, 2024 3.890 3.896 3.800 3.820 30,102 -0.02(-0.52%)
May 06, 2024 3.920 3.970 3.840 3.840 28,090 +0.00(+0.00%)
May 03, 2024 3.850 3.885 3.795 3.840 46,431 -0.04(-1.03%)
May 02, 2024 3.960 3.960 3.830 3.880 16,970 +0.01(+0.26%)
May 01, 2024 3.800 3.925 3.800 3.870 34,256 +0.07(+1.84%)
Apr 30, 2024 3.800 3.930 3.780 3.800 58,432 -0.01(-0.26%)
Apr 29, 2024 3.900 3.940 3.725 3.810 81,027 -0.09(-2.31%)
Apr 26, 2024 3.900 3.950 3.860 3.900 38,813 -0.02(-0.51%)
Apr 25, 2024 3.650 3.940 3.650 3.920 111,101 +0.24(+6.52%)
Apr 24, 2024 3.730 3.795 3.660 3.680 81,435 -0.08(-2.13%)
Apr 23, 2024 4.150 4.180 3.730 3.760 154,770 -0.19(-4.81%)
Apr 22, 2024 3.800 4.070 3.780 3.950 145,480 +0.19(+5.05%)
Apr 19, 2024 3.660 3.798 3.660 3.760 64,900 +0.11(+3.01%)
Apr 18, 2024 3.660 3.730 3.620 3.650 63,892 -0.03(-0.82%)
Apr 17, 2024 3.840 3.850 3.610 3.680 167,416 -0.11(-2.90%)
Apr 16, 2024 3.740 3.880 3.700 3.790 118,429 +0.08(+2.16%)
Apr 15, 2024 4.310 4.310 3.660 3.710 408,803 -0.60(-13.92%)
Apr 12, 2024 4.380 4.380 4.240 4.310 51,376 -0.08(-1.82%)
Apr 11, 2024 4.360 4.460 4.263 4.390 51,484 +0.03(+0.69%)
Apr 10, 2024 4.240 4.360 4.110 4.360 141,318 +0.08(+1.87%)
Apr 09, 2024 4.350 4.360 4.250 4.280 66,659 +0.00(+0.00%)
Apr 08, 2024 4.400 4.400 4.163 4.280 217,553 -0.11(-2.51%)
Apr 05, 2024 4.380 4.490 4.290 4.390 117,309 +0.01(+0.23%)
Apr 04, 2024 4.550 4.629 4.350 4.380 174,229 -0.15(-3.31%)
Apr 03, 2024 4.580 4.650 4.400 4.530 277,035 -0.05(-1.09%)
Apr 02, 2024 4.850 4.980 4.326 4.580 1,084,701 -1.36(-22.90%)
Apr 01, 2024 5.950 6.390 5.820 5.940 672,506 +0.23(+4.03%)
Mar 28, 2024 5.410 5.720 5.350 5.710 117,004 +0.33(+6.13%)
Mar 27, 2024 5.330 5.440 5.330 5.380 74,580 +0.05(+0.94%)
Mar 26, 2024 5.370 5.380 5.200 5.330 109,470 -0.03(-0.56%)
Mar 25, 2024 5.500 5.600 5.340 5.360 99,406 -0.10(-1.83%)
Mar 22, 2024 5.480 5.550 5.350 5.460 139,214 -0.04(-0.73%)
Mar 21, 2024 5.550 5.600 5.460 5.500 58,815 +0.00(+0.00%)
Mar 20, 2024 5.600 5.648 5.430 5.500 116,986 +0.00(+0.00%)
Mar 19, 2024 5.520 5.628 5.430 5.500 177,630 +0.03(+0.55%)
Mar 18, 2024 5.610 5.710 5.400 5.470 104,805 -0.03(-0.55%)
Mar 15, 2024 5.600 5.800 5.480 5.500 222,398 -0.04(-0.72%)
Mar 14, 2024 5.940 5.940 5.320 5.540 176,823 -0.35(-5.94%)
Mar 13, 2024 5.760 5.980 5.760 5.890 102,740 +0.07(+1.20%)
Mar 12, 2024 5.850 6.000 5.720 5.820 207,987 +0.02(+0.34%)
Mar 11, 2024 5.640 5.970 5.620 5.800 748,555 +0.30(+5.45%)
Mar 08, 2024 5.380 5.590 5.250 5.500 334,029 +0.20(+3.77%)
Mar 07, 2024 5.190 5.400 5.147 5.300 124,526 +0.11(+2.12%)
Mar 06, 2024 4.950 5.240 4.900 5.190 276,542 +0.28(+5.70%)
Mar 05, 2024 5.000 5.050 4.910 4.910 48,763 -0.11(-2.19%)
Mar 04, 2024 5.000 5.100 4.985 5.020 70,662 -0.02(-0.40%)
Mar 01, 2024 4.900 5.090 4.860 5.040 59,988 +0.13(+2.65%)
Feb 29, 2024 4.860 4.960 4.860 4.910 36,138 +0.06(+1.24%)
Feb 28, 2024 4.930 4.990 4.850 4.850 28,188 -0.08(-1.62%)
Feb 27, 2024 4.950 5.040 4.910 4.930 40,206 -0.03(-0.60%)
Feb 26, 2024 4.990 5.080 4.908 4.960 37,068 -0.07(-1.39%)
Feb 23, 2024 4.810 5.082 4.780 5.030 56,059 +0.22(+4.57%)
Feb 22, 2024 5.140 5.160 4.770 4.810 105,310 -0.30(-5.87%)
Feb 21, 2024 5.290 5.320 5.050 5.110 61,743 -0.22(-4.13%)
Feb 20, 2024 5.050 5.330 5.030 5.330 108,448 +0.28(+5.54%)
Feb 16, 2024 4.870 5.060 4.860 5.050 79,649 +0.13(+2.64%)
Feb 15, 2024 4.970 4.990 4.850 4.920 98,330 -0.05(-1.01%)
Feb 14, 2024 4.960 4.980 4.831 4.970 28,978 +0.14(+2.90%)
Feb 13, 2024 4.930 5.030 4.730 4.830 52,184 -0.03(-0.62%)
Feb 12, 2024 5.240 5.420 4.790 4.860 118,310 -0.35(-6.72%)
Feb 09, 2024 5.160 5.230 5.050 5.210 36,483 +0.17(+3.37%)
Feb 08, 2024 5.020 5.300 5.000 5.040 68,221 +0.04(+0.80%)
Feb 07, 2024 5.120 5.120 4.960 5.000 45,674 -0.12(-2.34%)
Feb 06, 2024 5.080 5.140 4.950 5.120 21,413 +0.05(+0.99%)
Feb 05, 2024 5.140 5.140 4.957 5.070 52,836 -0.14(-2.69%)
Feb 02, 2024 5.310 5.400 5.110 5.210 46,967 -0.19(-3.52%)
Feb 01, 2024 5.100 5.420 5.100 5.400 49,754 +0.40(+8.00%)
Jan 31, 2024 5.020 5.215 5.000 5.000 26,852 -0.05(-0.99%)
Jan 30, 2024 5.040 5.100 4.950 5.050 45,744 +0.00(+0.00%)
Jan 29, 2024 4.960 5.120 4.960 5.050 30,115 +0.09(+1.81%)
Jan 26, 2024 4.980 5.141 4.950 4.960 24,903 -0.02(-0.40%)
Jan 25, 2024 5.120 5.180 4.860 4.980 52,442 -0.05(-0.99%)
Jan 24, 2024 5.170 5.288 5.020 5.030 39,116 -0.11(-2.14%)
Jan 23, 2024 5.300 5.310 5.090 5.140 68,456 -0.02(-0.39%)
Jan 22, 2024 4.910 5.270 4.910 5.160 67,095 +0.26(+5.31%)
Jan 19, 2024 4.980 5.060 4.900 4.900 73,870 -0.09(-1.80%)
Jan 18, 2024 5.000 5.060 4.900 4.990 61,250 +0.00(+0.00%)
Jan 17, 2024 5.070 5.160 4.920 4.990 35,687 -0.08(-1.58%)
Jan 16, 2024 5.260 5.200 4.630 5.070 102,468 -0.20(-3.80%)
Jan 12, 2024 5.370 5.370 5.150 5.270 48,546 -0.09(-1.68%)
Jan 11, 2024 5.520 5.520 5.200 5.360 93,273 -0.15(-2.72%)
Jan 10, 2024 5.670 5.700 5.400 5.510 92,813 -0.10(-1.78%)
Jan 09, 2024 5.680 5.750 5.370 5.610 119,651 -0.09(-1.58%)
Jan 08, 2024 5.700 5.780 5.617 5.700 47,652 -0.04(-0.70%)
Jan 05, 2024 5.870 5.900 5.700 5.740 82,805 -0.10(-1.71%)
Jan 04, 2024 5.860 5.910 5.700 5.840 97,723 -0.06(-1.02%)
Jan 03, 2024 6.180 6.380 5.800 5.900 119,195 -0.41(-6.50%)
Jan 02, 2024 6.680 6.680 6.058 6.310 106,411 -0.48(-7.07%)
Dec 29, 2023 6.710 7.100 6.580 6.790 127,828 +0.03(+0.44%)
Dec 28, 2023 7.020 7.300 6.600 6.760 117,586 -0.25(-3.57%)
Dec 27, 2023 6.080 7.110 5.960 7.010 527,524 +1.17(+20.03%)
Dec 26, 2023 5.860 5.968 5.750 5.840 42,699 -0.03(-0.51%)
Dec 22, 2023 6.090 6.140 5.870 5.870 63,711 -0.16(-2.57%)
Dec 21, 2023 5.900 6.107 5.860 6.025 73,471 +0.14(+2.29%)
Dec 20, 2023 5.600 5.990 5.550 5.890 108,934 +0.21(+3.70%)
Dec 19, 2023 5.490 5.800 5.490 5.680 181,304 +0.30(+5.67%)
Dec 18, 2023 5.450 5.558 5.350 5.375 55,362 -0.08(-1.38%)
Dec 15, 2023 5.700 5.830 5.450 5.450 37,575 -0.18(-3.20%)
Dec 14, 2023 5.620 5.885 5.560 5.630 75,134 +0.01(+0.18%)
Dec 13, 2023 5.610 5.700 5.320 5.620 96,489 -0.05(-0.88%)
Dec 12, 2023 5.900 5.920 5.650 5.670 83,376 -0.16(-2.74%)
Dec 11, 2023 6.230 6.287 5.800 5.830 105,394 -0.35(-5.66%)
Dec 08, 2023 6.190 6.310 6.100 6.180 25,933 +0.08(+1.31%)
Dec 07, 2023 6.240 6.270 6.015 6.100 29,921 -0.06(-0.97%)
Dec 06, 2023 6.300 6.410 6.110 6.160 59,418 -0.03(-0.48%)
Dec 05, 2023 6.300 6.370 6.160 6.190 89,787 -0.08(-1.28%)
Dec 04, 2023 6.260 6.490 6.210 6.270 58,141 -0.07(-1.10%)
Dec 01, 2023 6.340 6.490 6.212 6.340 59,479 +0.17(+2.76%)
Nov 30, 2023 6.440 6.440 6.150 6.170 53,561 -0.33(-5.08%)
Nov 29, 2023 6.350 6.650 6.300 6.500 75,701 +0.12(+1.88%)
Nov 28, 2023 5.960 6.390 5.800 6.380 97,507 +0.45(+7.59%)
Nov 27, 2023 5.960 6.019 5.890 5.930 14,185 -0.04(-0.67%)
Nov 24, 2023 5.810 6.030 5.750 5.970 44,616 +0.27(+4.74%)
Nov 22, 2023 5.880 5.900 5.571 5.700 82,738 -0.20(-3.39%)
Nov 21, 2023 5.990 6.045 5.800 5.900 28,189 -0.16(-2.64%)
Nov 20, 2023 6.050 6.110 5.900 6.060 55,739 -0.05(-0.82%)
Nov 17, 2023 6.250 6.423 5.950 6.110 101,389 -0.13(-2.08%)
Nov 16, 2023 6.410 6.410 6.050 6.240 23,561 +0.10(+1.63%)
Nov 15, 2023 6.620 6.620 5.910 6.140 116,406 -0.51(-7.67%)
Nov 14, 2023 6.130 6.799 6.010 6.650 138,506 +0.56(+9.20%)
Nov 13, 2023 6.260 6.260 6.000 6.090 19,932 -0.17(-2.72%)
Nov 10, 2023 6.250 6.270 6.090 6.260 30,986 +0.08(+1.29%)
Nov 09, 2023 6.090 6.254 6.060 6.180 25,995 +0.14(+2.32%)
Nov 08, 2023 5.990 6.050 5.930 6.040 28,205 +0.11(+1.85%)
Nov 07, 2023 5.850 6.180 5.840 5.930 55,093 -0.16(-2.63%)
Nov 06, 2023 6.050 6.400 5.950 6.090 58,666 +0.10(+1.67%)
Nov 03, 2023 5.960 6.220 5.917 5.990 59,872 +0.15(+2.57%)
Nov 02, 2023 5.340 5.872 5.340 5.840 34,207 +0.37(+6.67%)
Nov 01, 2023 5.390 5.490 5.386 5.475 8,798 +0.03(+0.64%)
Oct 31, 2023 5.250 5.450 5.250 5.440 17,738 +0.17(+3.23%)
Oct 30, 2023 5.020 5.400 5.020 5.270 37,565 +0.13(+2.53%)
Oct 27, 2023 5.375 5.375 5.120 5.140 22,963 -0.16(-3.02%)
Oct 26, 2023 5.400 5.520 5.260 5.300 20,026 -0.12(-2.21%)
Oct 25, 2023 5.510 5.700 5.390 5.420 28,123 -0.08(-1.45%)
Oct 24, 2023 5.200 5.670 5.200 5.500 55,335 +0.30(+5.77%)
Oct 23, 2023 5.510 5.690 5.180 5.200 112,003 -0.39(-6.98%)
Oct 20, 2023 5.600 5.760 5.410 5.590 43,005 -0.07(-1.24%)
Oct 19, 2023 5.800 5.800 5.545 5.660 53,591 -0.12(-2.08%)
Oct 18, 2023 5.880 5.950 5.611 5.780 17,598 -0.09(-1.53%)
Oct 17, 2023 5.700 5.970 5.600 5.870 83,407 +0.12(+2.09%)
Oct 16, 2023 5.610 5.880 5.680 5.750 53,276 +0.15(+2.68%)
Oct 13, 2023 5.810 5.810 5.520 5.600 38,320 -0.02(-0.36%)
Oct 12, 2023 5.860 5.881 5.570 5.620 63,042 -0.24(-4.10%)
Oct 11, 2023 6.120 6.120 5.770 5.860 55,595 -0.27(-4.40%)
Oct 10, 2023 5.970 6.200 5.900 6.130 39,136 +0.21(+3.55%)
Oct 09, 2023 5.820 6.070 5.800 5.920 21,614 -0.02(-0.34%)
Oct 06, 2023 5.850 5.970 5.806 5.940 31,924 -0.02(-0.34%)
Oct 05, 2023 6.020 6.020 5.880 5.960 18,497 +0.03(+0.51%)
Oct 04, 2023 5.820 6.040 5.806 5.930 34,849 +0.05(+0.85%)
Oct 03, 2023 6.250 6.250 5.760 5.880 62,433 -0.40(-6.37%)
Oct 02, 2023 6.290 6.290 6.060 6.280 45,688 +0.02(+0.32%)
Sep 29, 2023 6.410 6.491 6.150 6.260 19,331 -0.14(-2.19%)
Sep 28, 2023 6.280 6.585 6.170 6.400 62,126 +0.13(+2.07%)
Sep 27, 2023 6.430 6.450 6.200 6.270 26,752 -0.11(-1.72%)
Sep 26, 2023 6.050 6.420 6.004 6.380 309,006 +0.31(+5.11%)
Sep 25, 2023 5.760 6.120 6.030 6.070 42,550 +0.26(+4.48%)
Sep 22, 2023 5.800 6.070 5.720 5.810 60,792 +0.01(+0.17%)
Sep 21, 2023 6.100 6.199 5.770 5.800 85,819 -0.35(-5.69%)
Sep 20, 2023 6.220 6.295 6.150 6.150 20,084 -0.07(-1.13%)
Sep 19, 2023 6.210 6.314 6.070 6.220 46,780 +0.07(+1.14%)
Sep 18, 2023 6.060 6.310 6.060 6.150 28,191 +0.05(+0.82%)
Sep 15, 2023 6.170 6.300 6.060 6.100 164,002 -0.06(-0.97%)
Sep 14, 2023 6.000 6.340 5.950 6.160 66,034 +0.20(+3.36%)
Sep 13, 2023 5.905 6.100 5.800 5.960 77,709 +0.03(+0.51%)
Sep 12, 2023 5.740 6.220 5.740 5.930 63,644 +0.10(+1.72%)
Sep 11, 2023 5.630 5.988 5.580 5.830 141,918 +0.13(+2.28%)
Sep 08, 2023 6.210 6.210 5.600 5.700 173,422 -0.51(-8.21%)
Sep 07, 2023 6.360 6.475 6.130 6.210 48,791 -0.12(-1.90%)
Sep 06, 2023 6.510 6.570 6.200 6.330 90,285 -0.23(-3.51%)
Sep 05, 2023 6.650 6.901 6.520 6.560 93,118 -0.08(-1.20%)
Sep 01, 2023 7.500 7.560 6.600 6.640 167,714 -0.77(-10.33%)
Aug 31, 2023 7.900 7.950 7.260 7.405 119,827 -0.67(-8.24%)
Aug 30, 2023 7.720 8.350 7.710 8.070 223,501 +0.31(+3.99%)
Aug 29, 2023 7.430 7.960 7.340 7.760 106,850 +0.33(+4.44%)
Aug 28, 2023 6.900 7.566 6.834 7.430 153,032 +0.63(+9.26%)
Aug 25, 2023 6.600 6.840 6.468 6.800 87,993 +0.20(+3.03%)
Aug 24, 2023 6.740 6.804 6.530 6.600 43,167 -0.05(-0.75%)
Aug 23, 2023 6.490 6.920 6.460 6.650 61,578 +0.16(+2.47%)
Aug 22, 2023 6.770 6.810 6.440 6.490 78,874 -0.30(-4.42%)
Aug 21, 2023 6.510 6.800 6.359 6.790 98,138 +0.24(+3.66%)
Aug 18, 2023 6.740 6.840 6.440 6.550 139,711 -0.18(-2.67%)
Aug 17, 2023 6.660 7.061 6.660 6.730 197,368 +0.09(+1.36%)
Aug 16, 2023 7.000 7.210 6.640 6.640 88,583 -0.44(-6.21%)
Aug 15, 2023 6.960 7.260 6.400 7.080 223,049 +0.72(+11.32%)
Aug 14, 2023 6.570 6.600 6.150 6.360 144,269 -0.21(-3.20%)
Aug 11, 2023 6.560 6.710 6.440 6.570 54,240 +0.02(+0.31%)
Aug 10, 2023 6.210 6.630 6.095 6.550 120,892 +0.34(+5.48%)
Aug 09, 2023 6.220 6.500 5.820 6.210 133,108 -0.07(-1.11%)
Aug 08, 2023 6.580 6.590 6.130 6.280 130,186 -0.45(-6.69%)
Aug 07, 2023 7.360 7.360 6.550 6.730 218,798 -0.45(-6.27%)
Aug 04, 2023 6.890 7.340 6.890 7.180 58,128 +0.29(+4.21%)
Aug 03, 2023 7.590 7.670 6.780 6.890 146,292 -0.70(-9.22%)
Aug 02, 2023 7.500 7.740 7.445 7.590 46,327 -0.03(-0.39%)
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.