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 (%)
Oct 31, 2022 2.830 2.887 2.770 2.800 48,742 -0.08(-2.78%)
Oct 28, 2022 2.840 2.950 2.750 2.880 206,704 +0.07(+2.49%)
Oct 27, 2022 2.770 2.850 2.670 2.810 90,825 +0.10(+3.69%)
Oct 26, 2022 2.800 2.870 2.670 2.710 92,588 -0.04(-1.45%)
Oct 25, 2022 2.600 2.790 2.541 2.750 128,931 +0.12(+4.56%)
Oct 24, 2022 2.690 2.700 2.500 2.630 113,745 -0.05(-1.87%)
Oct 21, 2022 2.640 2.730 2.573 2.680 72,444 +0.00(+0.00%)
Oct 20, 2022 2.680 2.840 2.650 2.680 93,269 -0.07(-2.55%)
Oct 19, 2022 2.680 2.760 2.600 2.750 123,083 -0.02(-0.72%)
Oct 18, 2022 2.690 2.780 2.630 2.770 145,900 +0.08(+2.97%)
Oct 17, 2022 2.550 2.730 2.530 2.690 162,547 +0.15(+5.91%)
Oct 14, 2022 2.540 2.600 2.400 2.540 243,368 +0.00(+0.00%)
Oct 13, 2022 2.440 2.680 2.330 2.540 459,200 -0.04(-1.36%)
Oct 12, 2022 2.890 3.030 2.520 2.575 4,116,569 +0.07(+2.59%)
Oct 11, 2022 2.560 2.650 2.450 2.510 99,521 -0.02(-0.79%)
Oct 10, 2022 2.680 2.680 2.520 2.530 129,644 -0.19(-6.99%)
Oct 07, 2022 2.730 2.750 2.670 2.720 76,913 -0.04(-1.45%)
Oct 06, 2022 2.720 2.850 2.720 2.760 79,142 -0.01(-0.36%)
Oct 05, 2022 2.810 2.821 2.640 2.770 90,684 -0.04(-1.42%)
Oct 04, 2022 2.810 2.829 2.700 2.810 135,465 +0.03(+1.08%)
Oct 03, 2022 2.830 2.910 2.580 2.780 313,468 -0.05(-1.77%)
Sep 30, 2022 3.060 3.077 2.820 2.830 392,605 -0.26(-8.41%)
Sep 29, 2022 3.880 3.950 3.080 3.090 1,194,181 -1.06(-25.54%)
Sep 28, 2022 3.910 4.460 3.670 4.150 1,805,720 +0.25(+6.41%)
Sep 27, 2022 3.840 3.970 3.520 3.900 1,189,933 -0.09(-2.26%)
Sep 26, 2022 3.390 4.100 3.380 3.990 2,783,940 +0.76(+23.53%)
Sep 23, 2022 3.090 3.460 2.907 3.230 429,328 +0.11(+3.53%)
Sep 22, 2022 3.200 3.200 3.050 3.120 89,056 -0.09(-2.80%)
Sep 21, 2022 3.240 3.250 3.050 3.210 115,695 +0.08(+2.56%)
Sep 20, 2022 3.340 3.340 3.100 3.130 106,971 -0.21(-6.29%)
Sep 19, 2022 3.310 3.535 3.280 3.340 203,813 -0.08(-2.34%)
Sep 16, 2022 3.310 3.420 3.150 3.420 131,241 +0.09(+2.70%)
Sep 15, 2022 3.330 3.460 3.290 3.330 126,357 +0.04(+1.22%)
Sep 14, 2022 3.370 3.372 3.280 3.290 66,231 -0.06(-1.79%)
Sep 13, 2022 3.390 3.510 3.280 3.350 106,319 -0.12(-3.46%)
Sep 12, 2022 3.530 3.540 3.407 3.470 52,345 -0.05(-1.42%)
Sep 09, 2022 3.520 3.610 3.350 3.520 251,610 -0.01(-0.28%)
Sep 08, 2022 3.720 3.720 3.500 3.530 243,064 -0.19(-5.11%)
Sep 07, 2022 3.600 3.870 3.570 3.720 843,402 +0.19(+5.38%)
Sep 06, 2022 3.600 3.600 3.470 3.530 84,078 -0.02(-0.56%)
Sep 02, 2022 3.340 3.600 3.290 3.550 230,611 +0.14(+4.11%)
Sep 01, 2022 3.500 3.500 3.300 3.410 67,017 -0.06(-1.73%)
Aug 31, 2022 3.450 3.494 3.370 3.470 28,243 +0.03(+0.87%)
Aug 30, 2022 3.410 3.450 3.320 3.440 68,214 +0.10(+2.99%)
Aug 29, 2022 3.330 3.385 3.250 3.340 48,896 -0.03(-0.89%)
Aug 26, 2022 3.480 3.480 3.340 3.370 54,270 -0.07(-2.03%)
Aug 25, 2022 3.470 3.539 3.430 3.440 86,522 +0.00(+0.00%)
Aug 24, 2022 3.480 3.550 3.431 3.440 66,261 -0.09(-2.55%)
Aug 23, 2022 3.480 3.600 3.410 3.530 94,689 +0.08(+2.32%)
Aug 22, 2022 3.440 3.478 3.321 3.450 52,740 -0.04(-1.15%)
Aug 19, 2022 3.500 3.590 3.470 3.490 59,557 -0.10(-2.79%)
Aug 18, 2022 3.420 3.650 3.420 3.590 213,096 +0.16(+4.66%)
Aug 17, 2022 3.440 3.550 3.420 3.430 70,998 -0.13(-3.65%)
Aug 16, 2022 3.510 3.650 3.427 3.560 186,076 -0.42(-10.66%)
Aug 15, 2022 4.090 4.090 3.840 3.985 264,552 -0.05(-1.12%)
Aug 12, 2022 3.640 4.100 3.600 4.030 408,064 +0.43(+11.94%)
Aug 11, 2022 3.540 3.750 3.530 3.600 113,507 +0.00(+0.00%)
Aug 10, 2022 3.500 3.640 3.433 3.600 136,123 +0.21(+6.19%)
Aug 09, 2022 3.410 3.480 3.200 3.390 131,380 -0.07(-2.02%)
Aug 08, 2022 3.330 3.550 3.330 3.460 183,086 +0.21(+6.46%)
Aug 05, 2022 3.200 3.310 3.120 3.250 68,364 +0.00(+0.00%)
Aug 04, 2022 3.360 3.400 3.210 3.250 51,074 -0.11(-3.27%)
Aug 03, 2022 3.220 3.450 3.220 3.360 91,675 +0.13(+4.02%)
Aug 02, 2022 3.100 3.310 3.096 3.230 52,748 +0.08(+2.54%)
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.