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, 2021 7.520 7.850 7.421 7.500 261,536 -0.15(-1.96%)
Dec 30, 2021 7.370 7.980 7.350 7.650 944,371 +0.14(+1.86%)
Dec 29, 2021 7.660 7.710 7.270 7.510 459,434 -0.29(-3.72%)
Dec 28, 2021 8.000 8.030 7.410 7.800 609,197 -0.23(-2.86%)
Dec 27, 2021 7.890 8.100 7.750 8.030 641,692 +0.04(+0.50%)
Dec 23, 2021 8.000 8.225 7.750 7.990 836,196 +0.12(+1.52%)
Dec 22, 2021 7.960 8.470 7.620 7.870 1,188,246 -0.45(-5.41%)
Dec 21, 2021 9.210 9.600 8.030 8.320 15,186,405 +1.27(+18.01%)
Dec 20, 2021 8.050 8.180 7.000 7.050 1,278,512 -1.16(-14.13%)
Dec 17, 2021 8.250 8.750 7.950 8.210 629,611 -0.10(-1.20%)
Dec 16, 2021 9.010 9.200 8.050 8.310 1,175,717 -0.61(-6.84%)
Dec 15, 2021 8.370 9.440 8.070 8.920 1,550,632 +0.33(+3.84%)
Dec 14, 2021 7.910 8.840 7.900 8.590 1,660,893 +0.29(+3.49%)
Dec 13, 2021 8.710 9.420 7.930 8.300 2,144,345 -0.50(-5.68%)
Dec 10, 2021 9.650 10.61 8.650 8.800 4,795,685 -0.76(-7.95%)
Dec 09, 2021 10.00 14.43 9.510 9.560 20,138,988 -1.23(-11.40%)
Dec 08, 2021 7.950 11.94 7.720 10.79 36,084,968 +2.74(+34.04%)
Dec 07, 2021 7.430 8.850 7.430 8.050 5,574,059 +0.59(+7.91%)
Dec 06, 2021 7.810 7.940 7.130 7.460 1,719,276 -0.46(-5.75%)
Dec 03, 2021 7.770 8.750 7.360 7.915 3,278,971 -0.52(-6.22%)
Dec 02, 2021 6.670 8.870 6.660 8.440 14,221,948 +1.37(+19.38%)
Dec 01, 2021 8.730 9.096 6.620 7.070 7,747,054 -3.04(-30.07%)
Nov 30, 2021 10.81 11.96 8.290 10.11 76,686,432 +2.48(+32.50%)
Nov 29, 2021 5.960 8.180 5.560 7.630 20,116,948 +1.63(+27.17%)
Nov 26, 2021 5.400 6.090 5.350 6.000 640,908 +0.20(+3.45%)
Nov 24, 2021 5.630 5.950 5.530 5.800 512,409 +0.11(+1.93%)
Nov 23, 2021 6.300 6.480 5.500 5.690 930,240 -0.75(-11.65%)
Nov 22, 2021 7.460 7.510 6.330 6.440 1,606,506 -0.95(-12.86%)
Nov 19, 2021 7.900 8.800 7.300 7.390 3,113,478 -0.81(-9.88%)
Nov 18, 2021 7.710 8.250 7.700 8.200 2,005,324 +0.45(+5.81%)
Nov 17, 2021 7.690 9.080 7.550 7.750 5,721,951 -0.20(-2.52%)
Nov 16, 2021 7.520 8.550 7.370 7.950 6,290,765 +0.20(+2.58%)
Nov 15, 2021 8.370 8.460 7.250 7.750 2,661,266 -0.54(-6.51%)
Nov 12, 2021 7.740 8.780 7.270 8.290 7,079,658 +0.47(+6.01%)
Nov 11, 2021 8.250 10.08 7.580 7.820 99,492,560 +0.77(+10.92%)
Nov 10, 2021 6.800 7.050 6,794,026 -0.24(-3.29%)
Nov 09, 2021 7.600 8.966 7.000 7.290 30,560,742 -3.11(-29.90%)
Nov 08, 2021 5.990 12.44 5.570 10.40 305,835,360 +7.15(+220.00%)
Nov 05, 2021 3.350 3.360 3.224 3.250 53,353 -0.03(-0.92%)
Nov 04, 2021 3.250 3.370 3.250 3.280 170,859 +0.00(+0.00%)
Nov 03, 2021 3.300 3.350 3.211 3.280 20,576 -0.05(-1.50%)
Nov 02, 2021 3.370 3.393 3.220 3.330 75,431 -0.03(-0.89%)
Nov 01, 2021 3.470 3.460 3.330 3.360 88,518 -0.10(-2.89%)
Oct 29, 2021 3.430 3.600 3.330 3.460 187,138 -0.05(-1.42%)
Oct 28, 2021 3.400 4.120 3.320 3.510 2,112,122 +0.27(+8.33%)
Oct 27, 2021 3.250 3.380 3.240 3.240 49,744 +0.01(+0.31%)
Oct 26, 2021 3.210 3.230 162,109 +0.05(+1.57%)
Oct 25, 2021 3.230 3.230 3.150 3.180 36,002 -0.04(-1.24%)
Oct 22, 2021 3.230 3.250 3.150 3.220 26,017 -0.01(-0.31%)
Oct 21, 2021 3.240 3.280 3.220 3.230 22,084 -0.04(-1.22%)
Oct 20, 2021 3.360 3.400 3.220 3.270 36,342 -0.09(-2.68%)
Oct 19, 2021 3.380 3.460 3.330 3.360 30,947 -0.02(-0.59%)
Oct 18, 2021 3.290 3.400 3.270 3.380 59,635 +0.11(+3.36%)
Oct 15, 2021 3.400 3.401 3.250 3.270 21,802 -0.08(-2.39%)
Oct 14, 2021 3.270 3.405 3.250 3.350 66,264 +0.08(+2.45%)
Oct 13, 2021 3.170 3.290 3.170 3.270 20,754 -0.02(-0.61%)
Oct 12, 2021 3.200 3.300 3.200 3.290 22,524 +0.09(+2.81%)
Oct 11, 2021 3.220 3.330 3.200 3.200 76,861 -0.03(-0.93%)
Oct 08, 2021 3.210 3.300 3.210 3.230 37,084 +0.02(+0.47%)
Oct 07, 2021 3.270 3.279 3.215 3.215 17,883 +0.00(+0.16%)
Oct 06, 2021 3.250 3.550 3.200 3.210 138,752 -0.08(-2.43%)
Oct 05, 2021 3.230 3.330 3.200 3.290 80,782 +0.04(+1.23%)
Oct 04, 2021 3.320 3.350 3.200 3.250 38,774 -0.06(-1.81%)
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.