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 (%)
Nov 30, 2022 3.010 3.080 2.990 3.030 29,990 -0.01(-0.33%)
Nov 29, 2022 3.050 3.090 3.030 3.040 34,661 -0.01(-0.33%)
Nov 28, 2022 3.170 3.195 2.850 3.050 118,993 -0.21(-6.44%)
Nov 25, 2022 3.200 3.271 3.190 3.260 4,111 +0.02(+0.62%)
Nov 23, 2022 3.279 3.325 3.166 3.240 30,374 -0.05(-1.52%)
Nov 22, 2022 3.400 3.400 3.220 3.290 34,855 -0.06(-1.79%)
Nov 21, 2022 3.300 3.626 3.205 3.350 130,203 +0.05(+1.52%)
Nov 18, 2022 3.280 3.310 3.151 3.300 52,065 +0.02(+0.61%)
Nov 17, 2022 3.200 3.292 3.060 3.280 181,545 +0.05(+1.55%)
Nov 16, 2022 3.250 3.257 3.160 3.230 25,914 +0.03(+0.94%)
Nov 15, 2022 3.300 3.350 3.030 3.200 161,283 -0.25(-7.25%)
Nov 14, 2022 3.230 3.450 3.221 3.450 126,899 +0.19(+5.83%)
Nov 11, 2022 3.390 3.390 3.170 3.260 82,813 -0.09(-2.69%)
Nov 10, 2022 3.160 3.360 3.080 3.350 113,121 +0.31(+10.20%)
Nov 09, 2022 3.100 3.100 3.000 3.040 92,195 -0.06(-1.94%)
Nov 08, 2022 3.250 3.250 3.070 3.100 91,020 -0.15(-4.62%)
Nov 07, 2022 3.240 3.275 3.148 3.250 75,856 -0.02(-0.61%)
Nov 04, 2022 3.430 3.430 3.155 3.270 118,956 -0.21(-6.03%)
Nov 03, 2022 3.240 3.480 3.200 3.480 160,971 +0.18(+5.45%)
Nov 02, 2022 3.260 3.440 3.210 3.300 528,387 +0.18(+5.77%)
Nov 01, 2022 2.820 3.220 2.770 3.120 253,344 +0.32(+11.43%)
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%)
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.