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

Profire Energy (NQ: PFIE )

1.380 -0.040 (-2.82%)
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 (%)
Aug 31, 2017 1.490 1.550 1.490 1.510 70,569 +0.04(+2.72%)
Aug 30, 2017 1.580 1.580 1.470 1.470 45,298 -0.11(-6.96%)
Aug 29, 2017 1.570 1.630 1.570 1.580 53,871 -0.01(-0.63%)
Aug 28, 2017 1.680 1.710 1.570 1.590 120,798 -0.03(-1.85%)
Aug 25, 2017 1.590 1.650 1.579 1.620 177,295 +0.04(+2.53%)
Aug 24, 2017 1.560 1.600 1.560 1.580 33,140 +0.00(+0.00%)
Aug 23, 2017 1.540 1.580 1.520 1.580 93,434 +0.02(+1.28%)
Aug 22, 2017 1.530 1.560 1.480 1.560 56,703 +0.04(+2.63%)
Aug 21, 2017 1.540 1.585 1.400 1.520 96,464 +0.00(+0.00%)
Aug 18, 2017 1.550 1.550 1.500 1.520 69,107 -0.02(-1.30%)
Aug 17, 2017 1.450 1.550 1.444 1.540 44,430 +0.10(+6.94%)
Aug 16, 2017 1.500 1.560 1.400 1.440 174,673 -0.06(-4.00%)
Aug 15, 2017 1.500 1.570 1.500 1.500 132,270 -0.02(-1.32%)
Aug 14, 2017 1.480 1.590 1.480 1.520 186,870 +0.04(+2.70%)
Aug 11, 2017 1.420 1.540 1.420 1.480 170,796 +0.03(+2.07%)
Aug 10, 2017 1.350 1.490 1.310 1.450 498,951 +0.22(+17.89%)
Aug 09, 2017 1.280 1.330 1.230 1.230 84,949 -0.03(-2.38%)
Aug 08, 2017 1.330 1.330 1.250 1.260 39,236 -0.02(-1.56%)
Aug 07, 2017 1.270 1.350 1.250 1.280 39,924 +0.00(+0.00%)
Aug 04, 2017 1.280 1.350 1.260 1.280 38,794 +0.00(+0.00%)
Aug 03, 2017 1.290 1.350 1.280 1.280 34,703 -0.03(-2.29%)
Aug 02, 2017 1.350 1.390 1.290 1.310 42,142 -0.03(-2.24%)
Aug 01, 2017 1.390 1.430 1.310 1.340 92,945 -0.04(-2.90%)
Jul 31, 2017 1.350 1.450 1.350 1.380 185,523 +0.07(+5.34%)
Jul 28, 2017 1.300 1.330 1.285 1.310 31,245 +0.01(+0.77%)
Jul 27, 2017 1.290 1.310 1.270 1.300 30,362 +0.01(+0.78%)
Jul 26, 2017 1.220 1.330 1.220 1.290 139,804 +0.08(+6.61%)
Jul 25, 2017 1.210 1.270 1.210 1.210 57,682 +0.01(+0.83%)
Jul 24, 2017 1.230 1.230 1.190 1.200 38,536 -0.02(-1.64%)
Jul 21, 2017 1.250 1.260 1.210 1.220 63,023 -0.03(-2.40%)
Jul 20, 2017 1.290 1.290 1.220 1.250 64,353 -0.02(-1.57%)
Jul 19, 2017 1.340 1.340 1.260 1.270 35,151 -0.07(-5.22%)
Jul 18, 2017 1.280 1.340 1.280 1.340 35,461 +0.07(+5.51%)
Jul 17, 2017 1.280 1.300 1.260 1.270 15,215 +0.02(+1.60%)
Jul 14, 2017 1.260 1.260 1.250 1.250 27,729 +0.00(+0.00%)
Jul 13, 2017 1.280 1.280 1.250 1.250 15,881 -0.04(-3.10%)
Jul 12, 2017 1.220 1.290 1.220 1.290 46,125 +0.07(+5.74%)
Jul 11, 2017 1.190 1.290 1.190 1.220 58,318 +0.02(+1.67%)
Jul 10, 2017 1.230 1.260 1.190 1.200 38,424 -0.04(-3.23%)
Jul 07, 2017 1.260 1.260 1.218 1.240 35,738 -0.02(-1.59%)
Jul 06, 2017 1.270 1.270 1.229 1.260 56,758 +0.01(+0.80%)
Jul 05, 2017 1.280 1.300 1.250 1.250 57,315 -0.05(-3.85%)
Jul 03, 2017 1.300 1.310 1.280 1.300 15,026 +0.00(+0.00%)
Jun 30, 2017 1.280 1.310 1.280 1.300 11,686 +0.01(+0.78%)
Jun 29, 2017 1.290 1.300 1.290 1.290 32,699 +0.00(+0.00%)
Jun 28, 2017 1.270 1.300 1.263 1.290 18,048 +0.02(+1.36%)
Jun 27, 2017 1.300 1.300 1.271 1.273 12,264 -0.02(-1.34%)
Jun 26, 2017 1.320 1.340 1.250 1.290 36,028 -0.05(-3.73%)
Jun 23, 2017 1.280 1.340 1.260 1.340 51,198 +0.07(+5.51%)
Jun 22, 2017 1.310 1.330 1.270 1.270 141,892 -0.04(-3.05%)
Jun 21, 2017 1.320 1.340 1.310 1.310 15,347 -0.01(-0.76%)
Jun 20, 2017 1.310 1.340 1.290 1.320 63,639 +0.00(+0.00%)
Jun 19, 2017 1.300 1.340 1.280 1.320 98,095 +0.02(+1.54%)
Jun 16, 2017 1.300 1.332 1.255 1.300 87,159 +0.00(+0.00%)
Jun 15, 2017 1.355 1.360 1.300 1.300 21,254 -0.01(-0.76%)
Jun 14, 2017 1.320 1.377 1.310 1.310 36,673 -0.02(-1.50%)
Jun 13, 2017 1.350 1.400 1.310 1.330 28,356 +0.01(+0.76%)
Jun 12, 2017 1.360 1.400 1.320 1.320 44,622 -0.03(-2.22%)
Jun 09, 2017 1.357 1.370 1.320 1.350 47,431 +0.00(+0.00%)
Jun 08, 2017 1.370 1.400 1.347 1.350 25,888 -0.01(-0.74%)
Jun 07, 2017 1.410 1.410 1.340 1.360 23,442 -0.04(-2.86%)
Jun 06, 2017 1.410 1.410 1.330 1.400 35,165 +0.01(+0.72%)
Jun 05, 2017 1.380 1.460 1.350 1.390 64,919 +0.06(+4.51%)
Jun 02, 2017 1.440 1.440 1.310 1.330 112,365 -0.10(-6.99%)
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.