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 )

3.940 -0.200 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2014 6.448 6.442 6.442 6.442 10,874 +0.11(+1.74%)
Dec 30, 2014 6.269 6.435 6.262 6.331 9,114 -0.07(-1.08%)
Dec 29, 2014 6.428 6.449 6.214 6.400 4,277 +0.10(+1.53%)
Dec 26, 2014 6.290 6.380 6.283 6.304 4,152 -0.13(-1.97%)
Dec 23, 2014 6.441 6.431 6.431 6.431 4,494 -0.00(-0.06%)
Dec 22, 2014 6.387 6.435 6.331 6.435 16,888 +0.05(+0.75%)
Dec 19, 2014 6.416 6.449 6.376 6.387 3,532 -0.06(-0.96%)
Dec 18, 2014 6.331 6.449 6.331 6.449 2,901 +0.10(+1.52%)
Dec 17, 2014 6.408 6.414 6.352 6.352 5,732 -0.12(-1.81%)
Dec 16, 2014 6.476 6.476 6.380 6.469 5,096 +0.09(+1.41%)
Dec 11, 2014 6.317 6.380 6.380 6.380 275 +0.04(+0.65%)
Dec 10, 2014 6.339 6.339 6.339 6.339 1,087 +0.02(+0.34%)
Dec 09, 2014 6.318 6.393 6.235 6.318 2,190 +0.01(+0.22%)
Dec 08, 2014 6.235 6.421 6.235 6.304 9,465 +0.07(+1.11%)
Dec 05, 2014 6.221 6.290 6.214 6.235 19,894 -0.01(-0.11%)
Dec 04, 2014 6.214 6.345 6.214 6.242 9,496 +0.01(+0.15%)
Dec 03, 2014 6.345 6.504 6.233 6.233 7,764 -0.11(-1.77%)
Dec 02, 2014 6.324 6.428 6.069 6.345 60,403 +0.02(+0.33%)
Dec 01, 2014 6.338 6.345 6.324 6.324 3,352 -0.01(-0.22%)
Nov 28, 2014 6.338 6.380 6.338 6.338 869 -0.04(-0.65%)
Nov 26, 2014 6.352 6.380 6.380 6.380 9,279 +0.02(+0.33%)
Nov 25, 2014 6.518 6.518 6.345 6.359 4,538 -0.12(-1.81%)
Nov 24, 2014 6.476 6.511 6.387 6.476 9,627 +0.14(+2.18%)
Nov 20, 2014 6.262 6.338 6.338 6.338 49 -0.14(-2.13%)
Nov 19, 2014 6.324 6.476 6.324 6.476 5,799 +0.15(+2.40%)
Nov 18, 2014 6.214 6.324 6.214 6.324 5,859 +0.11(+1.78%)
Nov 17, 2014 6.069 6.214 6.069 6.214 22,701 +0.17(+2.74%)
Nov 14, 2014 5.862 6.062 5.862 6.049 7,127 +0.39(+6.95%)
Nov 13, 2014 5.380 6.069 5.380 5.655 17,097 +0.38(+7.19%)
Nov 12, 2014 5.304 5.304 5.255 5.276 1,014 +0.10(+2.00%)
Nov 11, 2014 5.200 5.200 5.173 5.173 15,902 -0.01(-0.13%)
Nov 10, 2014 5.366 5.366 5.180 5.180 1,609 -0.30(-5.53%)
Nov 07, 2014 5.517 5.518 5.483 5.483 724 -0.03(-0.63%)
Nov 06, 2014 5.360 5.518 5.352 5.518 3,291 +0.17(+3.23%)
Nov 04, 2014 5.355 5.345 5.345 5.345 1,304 -0.04(-0.77%)
Nov 03, 2014 5.386 5.386 5.386 5.386 1,014 -0.12(-2.25%)
Oct 31, 2014 5.504 5.511 5.476 5.511 2,093 +0.20(+3.76%)
Oct 30, 2014 5.276 5.359 5.242 5.311 8,844 +0.13(+2.54%)
Oct 29, 2014 5.290 5.462 5.180 5.180 3,740 -0.34(-6.13%)
Oct 28, 2014 5.276 5.518 5.276 5.518 6,807 +0.08(+1.52%)
Oct 22, 2014 5.455 5.435 5.435 5.435 6,234 -0.15(-2.72%)
Oct 21, 2014 5.366 5.587 5.276 5.587 57,995 +0.08(+1.50%)
Oct 20, 2014 5.275 5.504 5.338 5.504 7,974 +0.17(+3.10%)
Oct 17, 2014 5.614 5.614 5.276 5.338 11,826 -0.28(-4.91%)
Oct 16, 2014 5.317 5.614 5.310 5.614 6,269 +0.24(+4.49%)
Oct 15, 2014 5.310 5.381 5.381 5.373 15,013 -0.01(-0.15%)
Oct 14, 2014 5.310 5.415 5.262 5.381 9,214 +0.02(+0.41%)
Oct 13, 2014 5.311 5.449 5.242 5.359 9,031 +0.14(+2.78%)
Oct 10, 2014 5.276 5.381 5.173 5.214 39,945 -0.01(-0.13%)
Oct 09, 2014 5.379 5.415 5.221 5.221 5,934 -0.34(-6.10%)
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.