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 (%)
Sep 30, 2020 1.482 1.619 1.463 1.502 342,454 -0.02(-1.28%)
Sep 29, 2020 1.550 1.550 1.424 1.521 587,543 -0.08(-4.88%)
Sep 28, 2020 1.550 1.716 1.463 1.599 1,913,246 +0.05(+3.14%)
Sep 25, 2020 1.950 2.516 1.463 1.550 8,994,772 -0.23(-13.11%)
Sep 24, 2020 1.355 2.097 1.346 1.785 9,498,318 +0.52(+40.77%)
Sep 23, 2020 1.326 1.843 1.258 1.268 2,863,588 -0.07(-5.11%)
Sep 22, 2020 1.326 1.336 1.229 1.336 176,407 +0.07(+5.38%)
Sep 21, 2020 1.297 1.346 1.248 1.268 166,946 -0.09(-6.48%)
Sep 18, 2020 1.316 1.492 1.277 1.355 923,032 +0.03(+2.21%)
Sep 17, 2020 1.277 1.385 1.199 1.326 466,259 +0.04(+3.03%)
Sep 16, 2020 1.375 1.404 1.277 1.287 288,475 -0.06(-4.35%)
Sep 15, 2020 1.414 1.414 1.326 1.346 451,376 -0.03(-2.13%)
Sep 14, 2020 1.326 1.492 1.268 1.375 892,566 +0.10(+7.63%)
Sep 11, 2020 1.326 1.365 1.268 1.277 67,066 -0.07(-5.07%)
Sep 10, 2020 1.307 1.355 1.277 1.346 107,109 +0.03(+2.22%)
Sep 09, 2020 1.258 1.346 1.248 1.316 113,589 -0.01(-0.74%)
Sep 08, 2020 1.365 1.414 1.238 1.326 208,530 -0.03(-2.16%)
Sep 04, 2020 1.394 1.463 1.346 1.355 104,906 -0.06(-4.14%)
Sep 03, 2020 1.394 1.424 1.346 1.414 157,126 -0.01(-0.68%)
Sep 02, 2020 1.394 1.433 1.346 1.424 208,958 +0.02(+1.39%)
Sep 01, 2020 1.492 1.502 1.355 1.404 390,101 -0.08(-5.26%)
Aug 31, 2020 1.541 1.609 1.443 1.482 421,836 -0.11(-6.75%)
Aug 28, 2020 1.570 1.707 1.511 1.589 612,722 -0.07(-4.12%)
Aug 27, 2020 1.716 1.785 1.511 1.658 1,013,374 -0.19(-10.05%)
Aug 26, 2020 1.755 2.155 1.541 1.843 7,274,646 -0.45(-19.57%)
Aug 25, 2020 1.385 2.418 1.326 2.292 14,053,516 +0.93(+67.86%)
Aug 24, 2020 1.502 1.511 1.326 1.365 174,646 -0.09(-6.04%)
Aug 21, 2020 1.463 1.547 1.433 1.453 152,898 +0.03(+2.05%)
Aug 20, 2020 1.638 1.687 1.307 1.424 317,646 -0.19(-11.52%)
Aug 19, 2020 1.843 1.843 1.599 1.609 107,039 -0.16(-8.84%)
Aug 18, 2020 1.755 1.833 1.716 1.765 135,234 +0.01(+0.56%)
Aug 17, 2020 1.892 1.970 1.726 1.755 66,671 -0.10(-5.26%)
Aug 14, 2020 1.989 2.038 1.853 1.853 180,689 -0.14(-6.86%)
Aug 13, 2020 1.619 2.048 1.619 1.989 528,205 +0.33(+20.00%)
Aug 12, 2020 1.599 1.677 1.550 1.658 51,562 +0.07(+4.29%)
Aug 11, 2020 1.707 1.707 1.570 1.589 136,932 -0.12(-6.86%)
Aug 10, 2020 1.658 1.746 1.629 1.707 117,437 +0.03(+1.74%)
Aug 07, 2020 1.550 1.843 1.541 1.677 530,889 +0.12(+7.50%)
Aug 06, 2020 1.472 1.707 1.433 1.560 211,145 +0.02(+1.27%)
Aug 05, 2020 1.609 1.629 1.433 1.541 665,455 -0.17(-9.71%)
Aug 04, 2020 1.365 1.999 1.365 1.707 4,260,972 +0.34(+25.00%)
Aug 03, 2020 1.375 1.414 1.346 1.365 41,338 -0.02(-1.41%)
Jul 31, 2020 1.385 1.511 1.385 1.385 134,747 +0.03(+2.45%)
Jul 30, 2020 1.472 1.472 1.316 1.352 99,645 -0.08(-5.71%)
Jul 29, 2020 1.443 1.502 1.394 1.433 233,669 +0.00(+0.00%)
Jul 28, 2020 1.404 1.560 1.365 1.433 222,618 +0.03(+2.08%)
Jul 27, 2020 1.433 1.460 1.385 1.404 78,327 -0.02(-1.37%)
Jul 24, 2020 1.404 1.482 1.365 1.424 89,524 +0.00(+0.00%)
Jul 23, 2020 1.453 1.502 1.326 1.424 252,435 +0.00(+0.00%)
Jul 22, 2020 1.287 1.599 1.287 1.424 1,180,835 +0.14(+10.61%)
Jul 21, 2020 1.346 1.346 1.229 1.287 100,034 -0.04(-2.94%)
Jul 20, 2020 1.326 1.336 1.170 1.326 74,197 +0.01(+0.74%)
Jul 17, 2020 1.326 1.394 1.278 1.316 47,582 +0.02(+1.50%)
Jul 16, 2020 1.316 1.340 1.258 1.297 32,841 -0.01(-0.75%)
Jul 15, 2020 1.307 1.355 1.258 1.307 62,730 +0.04(+3.08%)
Jul 14, 2020 1.316 1.336 1.170 1.268 179,601 -0.04(-2.99%)
Jul 13, 2020 1.414 1.414 1.307 1.307 161,606 -0.12(-8.22%)
Jul 10, 2020 1.472 1.486 1.268 1.424 201,096 +0.06(+4.29%)
Jul 09, 2020 1.394 1.541 1.336 1.365 250,531 +0.03(+2.19%)
Jul 08, 2020 1.355 1.453 1.316 1.336 122,729 -0.02(-1.44%)
Jul 07, 2020 1.482 1.502 1.336 1.355 165,627 -0.13(-8.55%)
Jul 06, 2020 1.365 1.726 1.336 1.482 594,418 +0.10(+7.04%)
Jul 02, 2020 1.414 1.424 1.277 1.385 183,970 -0.07(-4.70%)
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.