Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pioneer Power Solutions (NQ: PPSI )

3.850 -0.090 (-2.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.504	5.511	5.476	5.511	2,093	+0.20(+3.76%)
Oct 30, 2014	5.276	5.359	5.242	5.311	8,844	+0.13(+2.54%)
Oct 29, 2014	5.290	5.462	5.180	5.180	3,740	-0.34(-6.13%)
Oct 28, 2014	5.276	5.518	5.276	5.518	6,807	+0.08(+1.52%)
Oct 22, 2014	5.455	5.435	5.435	5.435	6,234	-0.15(-2.72%)
Oct 21, 2014	5.366	5.587	5.276	5.587	57,995	+0.08(+1.50%)
Oct 20, 2014	5.275	5.504	5.338	5.504	7,974	+0.17(+3.10%)
Oct 17, 2014	5.614	5.614	5.276	5.338	11,826	-0.28(-4.91%)
Oct 16, 2014	5.317	5.614	5.310	5.614	6,269	+0.24(+4.49%)
Oct 15, 2014	5.310	5.381	5.381	5.373	15,013	-0.01(-0.15%)
Oct 14, 2014	5.310	5.415	5.262	5.381	9,214	+0.02(+0.41%)
Oct 13, 2014	5.311	5.449	5.242	5.359	9,031	+0.14(+2.78%)
Oct 10, 2014	5.276	5.381	5.173	5.214	39,945	-0.01(-0.13%)
Oct 09, 2014	5.379	5.415	5.221	5.221	5,934	-0.34(-6.10%)
Oct 01, 2014	5.560	5.560	5.560	5.560	3,044	+0.02(+0.33%)
Sep 30, 2014	5.552	5.580	5.518	5.542	12,772	+0.02(+0.45%)
Sep 29, 2014	5.518	5.518	5.518	5.518	10,281	+0.00(+0.00%)
Sep 24, 2014	5.655	5.518	5.518	5.518	8,699	-0.21(-3.60%)
Sep 23, 2014	5.249	5.724	5.249	5.724	2,293	+0.50(+9.49%)
Sep 22, 2014	5.228	5.228	5.228	5.228	1,499	-0.47(-8.23%)
Sep 19, 2014	5.531	5.531	5.531	5.697	917	+0.14(+2.58%)
Sep 18, 2014	5.559	5.559	5.531	5.553	1,090	+0.04(+0.65%)
Sep 17, 2014	5.552	5.552	5.518	5.518	4,622	-0.10(-1.72%)
Sep 16, 2014	5.518	5.655	5.518	5.614	12,379	-0.09(-1.57%)
Sep 15, 2014	5.759	5.759	5.476	5.704	11,712	-0.06(-0.96%)
Sep 12, 2014	5.759	5.759	5.759	5.759	914	-0.07(-1.17%)
Sep 10, 2014	5.697	5.827	5.827	5.827	21	-0.00(-0.01%)
Sep 09, 2014	5.704	5.828	5.704	5.828	1,088	+0.07(+1.20%)
Sep 08, 2014	5.731	5.759	5.731	5.759	6,592	+0.00(+0.00%)
Sep 05, 2014	5.759	5.759	5.759	5.759	1,960	-0.01(-0.24%)
Sep 03, 2014	5.773	5.773	5.773	5.773	168	+0.01(+0.24%)
Sep 02, 2014	5.745	5.759	5.745	5.759	858	-0.10(-1.76%)
Aug 29, 2014	5.876	5.862	5.862	5.862	1,304	+0.17(+3.03%)
Aug 28, 2014	5.962	5.962	5.690	5.690	872	-0.31(-5.17%)
Aug 27, 2014	5.745	6.000	5.745	6.000	8,892	+0.00(+0.00%)
Aug 26, 2014	6.000	6.000	6.000	6.000	217	+0.34(+6.03%)
Aug 22, 2014	5.759	5.659	5.659	5.659	1,739	+0.00(+0.06%)
Aug 21, 2014	5.738	5.918	5.738	5.655	1,159	-0.09(-1.56%)
Aug 20, 2014	5.621	5.745	5.621	5.745	1,071	+0.40(+7.48%)
Aug 15, 2014	5.352	5.345	5.345	5.345	724	+0.17(+3.20%)
Aug 05, 2014	5.180	5.180	5.180	5.180	289	-0.42(-7.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pioneer Power Solutions (NQ: PPSI )

Historical Prices