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 )

4.140 +0.140 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 29, 2020 0.9654 0.9753 0.9264 0.9264 9,331 -0.01(-1.04%)
May 28, 2020 0.9069 0.9605 0.9069 0.9361 7,162 -0.01(-1.03%)
May 27, 2020 0.9752 0.9752 0.9361 0.9459 10,665 -0.04(-3.96%)
May 26, 2020 0.9849 1.024 0.9654 0.9849 48,053 -0.03(-3.38%)
May 22, 2020 1.004 1.034 0.8991 1.019 29,841 -0.01(-1.39%)
May 21, 2020 1.053 1.053 1.034 1.034 20,965 -0.01(-0.94%)
May 20, 2020 1.014 1.043 0.9849 1.043 6,355 +0.07(+7.00%)
May 19, 2020 1.053 1.063 0.9752 0.9752 24,530 -0.03(-2.91%)
May 18, 2020 1.034 1.053 0.9947 1.004 23,679 -0.05(-4.63%)
May 15, 2020 1.014 1.053 1.014 1.053 3,486 +0.04(+3.85%)
May 14, 2020 1.043 1.043 1.014 1.014 726 +0.01(+0.96%)
May 13, 2020 1.014 1.014 1.004 1.005 3,989 -0.04(-3.73%)
May 12, 2020 1.034 1.082 1.004 1.043 16,906 +0.03(+2.89%)
May 11, 2020 1.004 1.063 1.004 1.014 11,565 -0.00(-0.01%)
May 08, 2020 1.004 1.036 0.9752 1.014 14,459 +0.01(+0.98%)
May 07, 2020 1.034 1.043 0.9752 1.004 12,876 -0.05(-4.63%)
May 06, 2020 1.268 1.355 1.024 1.053 61,673 -0.21(-16.92%)
May 05, 2020 1.151 1.463 1.063 1.268 313,222 +0.24(+23.80%)
May 04, 2020 1.063 1.151 1.024 1.024 16,507 -0.10(-8.69%)
May 01, 2020 1.131 1.151 0.8777 1.121 14,356 -0.12(-9.44%)
Apr 30, 2020 1.238 1.238 1.238 1.238 883 +0.07(+5.82%)
Apr 29, 2020 1.186 1.199 1.131 1.170 959 -0.04(-3.05%)
Apr 28, 2020 1.219 1.219 1.207 1.207 818 -0.02(-1.77%)
Apr 27, 2020 1.180 1.229 1.180 1.229 1,691 +0.05(+4.13%)
Apr 24, 2020 1.180 1.180 1.095 1.180 5,229 +0.02(+1.45%)
Apr 23, 2020 1.163 1.163 1.163 1.163 143 -0.03(-2.27%)
Apr 22, 2020 1.219 1.219 1.190 1.190 642 +0.11(+9.95%)
Apr 21, 2020 1.219 1.219 1.082 1.082 2,189 -0.19(-14.62%)
Apr 20, 2020 1.268 1.268 1.268 50 +0.00(+0.00%)
Apr 17, 2020 1.238 1.268 1.204 1.268 3,589 +0.10(+8.33%)
Apr 16, 2020 1.336 1.346 1.121 1.170 4,662 +0.04(+3.36%)
Apr 15, 2020 1.053 1.336 1.053 1.132 24,349 -0.07(-5.61%)
Apr 14, 2020 1.199 1.199 1.126 1.199 759 +0.03(+2.97%)
Apr 13, 2020 1.239 1.297 1.165 1.165 32,980 -0.08(-6.48%)
Apr 09, 2020 1.248 1.258 1.184 1.246 41,531 -0.07(-5.38%)
Apr 08, 2020 1.112 1.365 0.9849 1.316 36,357 +0.26(+25.00%)
Apr 07, 2020 1.121 1.121 0.9752 1.053 25,936 +0.03(+2.86%)
Apr 06, 2020 1.073 1.131 0.9752 1.024 24,473 -0.13(-11.02%)
Apr 03, 2020 1.121 1.170 0.9752 1.151 8,921 +0.11(+10.28%)
Apr 02, 2020 1.219 1.219 1.024 1.043 36,805 -0.18(-14.39%)
Apr 01, 2020 1.638 1.638 1.151 1.219 47,590 -0.42(-25.54%)
Mar 31, 2020 1.637 1.637 1.637 3 +0.00(+0.00%)
Mar 30, 2020 1.443 1.755 1.443 1.637 4,052 -0.01(-0.67%)
Mar 27, 2020 1.355 1.707 1.346 1.648 3,076 -0.06(-3.43%)
Mar 26, 2020 1.707 1.707 1.707 1.707 154 +0.00(+0.00%)
Mar 25, 2020 1.707 1.707 1.707 1.707 198 +0.00(+0.00%)
Mar 24, 2020 1.560 1.707 1.365 1.707 5,724 +0.20(+12.90%)
Mar 23, 2020 1.511 1.511 1.511 113 +0.00(+0.00%)
Mar 20, 2020 1.511 1.511 1.511 1.511 205 -0.22(-12.92%)
Mar 19, 2020 1.736 1.736 1.736 14 +0.00(+0.00%)
Mar 18, 2020 1.736 1.736 1.736 78 +0.00(+0.00%)
Mar 17, 2020 1.746 1.746 1.609 1.736 1,124 -0.02(-1.11%)
Mar 16, 2020 1.755 1.755 1.755 11 +0.00(+0.00%)
Mar 13, 2020 1.570 1.755 1.570 1.755 512 -0.02(-1.10%)
Mar 12, 2020 1.775 1.775 1.775 108 +0.00(+0.00%)
Mar 11, 2020 1.775 1.775 1.775 163 +0.00(+0.00%)
Mar 10, 2020 1.599 1.775 1.580 1.775 2,091 -0.22(-11.22%)
Mar 09, 2020 1.960 1.999 1.960 1.999 1,674 +0.05(+2.50%)
Mar 06, 2020 1.950 1.950 1.950 1.950 102 -0.05(-2.44%)
Mar 04, 2020 1.999 1.999 1.999 0 +0.00(+0.00%)
Mar 03, 2020 1.999 1.999 1.570 1.999 2,922 +0.00(+0.01%)
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.