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

Perceptron Inc (NQ: PRCP )

N/A UNCHANGED
Last Price Updated: 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 31, 2005 6.118 6.257 6.053 6.053 27,598 -0.01(-0.15%)
May 27, 2005 6.053 6.100 6.053 6.062 31,766 +0.04(+0.62%)
May 26, 2005 6.025 6.239 5.905 6.025 19,849 -0.32(-4.97%)
May 25, 2005 6.062 6.341 6.062 6.341 4,611 +0.19(+3.01%)
May 24, 2005 6.174 6.174 6.025 6.155 20,172 -0.05(-0.75%)
May 23, 2005 6.248 6.248 6.174 6.202 2,351 -0.05(-0.74%)
May 20, 2005 6.303 6.303 6.248 6.248 938 -0.02(-0.30%)
May 19, 2005 6.266 6.266 6.266 6.266 107 +0.05(+0.75%)
May 18, 2005 6.183 6.229 6.174 6.220 7,012 +0.06(+0.90%)
May 17, 2005 6.164 6.164 6.118 6.164 7,616 -0.05(-0.75%)
May 16, 2005 6.211 6.211 6.202 6.211 10,571 -0.05(-0.74%)
May 13, 2005 6.202 6.278 6.202 6.257 2,364 +0.00(+0.00%)
May 12, 2005 6.229 6.257 6.229 6.257 4,422 -0.01(-0.15%)
May 11, 2005 6.322 6.350 6.025 6.266 19,583 -0.06(-1.02%)
May 10, 2005 6.480 6.480 6.322 6.331 5,240 +0.03(+0.44%)
May 09, 2005 6.081 6.322 6.081 6.303 7,062 +0.00(+0.00%)
May 06, 2005 6.368 6.368 6.285 6.303 4,444 -0.13(-2.02%)
May 05, 2005 6.368 6.582 6.368 6.433 5,609 +0.08(+1.31%)
May 04, 2005 6.239 6.489 6.239 6.350 9,455 +0.06(+1.03%)
May 03, 2005 6.211 6.489 6.211 6.285 41,385 -0.29(-4.37%)
May 02, 2005 6.582 6.582 6.507 6.572 4,665 -0.01(-0.14%)
Apr 29, 2005 6.592 6.600 6.554 6.582 2,481 -0.06(-0.84%)
Apr 28, 2005 6.582 6.721 6.572 6.637 2,535 +0.05(+0.70%)
Apr 27, 2005 6.860 6.906 6.582 6.591 17,152 -0.50(-7.06%)
Apr 26, 2005 7.091 7.091 7.091 7.091 323 +0.00(+0.00%)
Apr 25, 2005 6.906 7.175 6.861 7.091 5,825 +0.23(+3.31%)
Apr 22, 2005 6.832 6.906 6.582 6.864 85,891 -0.06(-0.87%)
Apr 21, 2005 6.869 7.045 6.813 6.925 12,513 -0.01(-0.13%)
Apr 20, 2005 6.869 7.027 6.869 6.934 25,655 -0.02(-0.27%)
Apr 19, 2005 6.952 6.962 6.878 6.952 48,868 -0.24(-3.35%)
Apr 18, 2005 7.217 7.323 7.166 7.193 2,817 -0.13(-1.77%)
Apr 15, 2005 6.906 7.323 6.906 7.323 19,670 -0.18(-2.35%)
Apr 14, 2005 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Apr 13, 2005 6.767 7.638 6.767 7.499 34,584 -0.01(-0.12%)
Apr 12, 2005 7.138 7.611 6.711 7.509 16,428 +0.00(+0.00%)
Apr 11, 2005 7.703 7.703 7.444 7.509 37,918 +0.32(+4.52%)
Apr 08, 2005 7.045 7.184 7.045 7.184 10,573 -0.14(-1.90%)
Apr 07, 2005 7.323 7.323 7.286 7.323 4,152 -0.09(-1.25%)
Apr 06, 2005 7.203 7.416 7.101 7.416 8,937 +0.15(+2.11%)
Apr 05, 2005 7.332 7.332 7.064 7.263 12,513 -0.06(-0.82%)
Apr 04, 2005 7.527 7.527 7.184 7.323 13,233 -0.32(-4.24%)
Apr 01, 2005 7.407 7.694 7.054 7.648 17,766 +0.32(+4.43%)
Mar 31, 2005 7.110 7.332 7.091 7.323 4,097 -0.05(-0.63%)
Mar 30, 2005 7.082 7.416 7.082 7.370 9,385 +0.09(+1.27%)
Mar 29, 2005 7.305 7.305 7.268 7.277 1,133 -0.07(-0.91%)
Mar 28, 2005 7.203 7.416 7.166 7.344 1,626 -0.06(-0.78%)
Mar 24, 2005 7.462 7.462 7.352 7.401 2,912 -0.10(-1.31%)
Mar 23, 2005 7.175 7.601 7.110 7.499 12,322 +0.04(+0.50%)
Mar 22, 2005 7.509 7.509 7.462 7.462 17,152 -0.02(-0.27%)
Mar 21, 2005 7.426 7.483 7.425 7.483 670 -0.03(-0.35%)
Mar 18, 2005 7.370 7.509 7.370 7.509 32,121 +0.09(+1.25%)
Mar 17, 2005 7.425 7.425 7.416 7.416 5,775 -0.01(-0.11%)
Mar 16, 2005 7.379 7.499 7.379 7.424 8,225 +0.06(+0.86%)
Mar 15, 2005 7.498 7.498 7.360 7.361 1,699 -0.09(-1.23%)
Mar 14, 2005 7.416 7.509 7.184 7.453 27,287 +0.03(+0.37%)
Mar 11, 2005 7.416 7.425 7.416 7.425 2,589 +0.01(+0.11%)
Mar 10, 2005 7.416 7.453 7.416 7.417 11,634 -0.07(-0.98%)
Mar 09, 2005 7.499 7.509 7.425 7.490 4,530 -0.02(-0.25%)
Mar 08, 2005 7.212 7.509 7.184 7.509 12,688 +0.05(+0.62%)
Mar 07, 2005 7.370 7.499 7.286 7.462 19,189 +0.09(+1.26%)
Mar 04, 2005 7.370 7.370 7.184 7.370 8,022 +0.06(+0.89%)
Mar 03, 2005 7.230 7.416 7.184 7.305 13,745 +0.06(+0.90%)
Mar 02, 2005 7.434 7.434 7.184 7.240 9,323 -0.16(-2.13%)
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.