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 )

3.940 -0.200 (-4.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	7.000	7.014	7.000	7.014	1,290	+0.01(+0.20%)
Feb 27, 2014	7.090	7.104	6.973	7.000	26,983	+0.06(+0.79%)
Feb 26, 2014	7.069	7.097	6.931	6.945	23,574	+0.04(+0.65%)
Feb 25, 2014	7.069	7.069	6.900	6.900	1,518	-0.17(-2.39%)
Feb 24, 2014	6.800	7.069	6.800	7.069	2,582	+0.02(+0.29%)
Feb 21, 2014	6.862	7.049	6.862	7.049	3,463	+0.15(+2.20%)
Feb 20, 2014	6.897	6.897	6.897	6.897	1,481	-0.10(-1.48%)
Feb 19, 2014	7.035	7.035	6.966	7.000	6,379	+0.17(+2.53%)
Feb 18, 2014	6.662	6.922	6.656	6.828	9,536	-0.14(-1.98%)
Feb 14, 2014	6.793	6.966	6.966	6.966	12,179	+0.16(+2.33%)
Feb 13, 2014	6.925	6.959	6.793	6.807	5,785	+0.27(+4.11%)
Feb 12, 2014	6.966	6.966	6.538	6.538	3,385	-0.40(-5.78%)
Feb 10, 2014	6.911	6.940	6.940	6.940	65	+0.01(+0.12%)
Feb 07, 2014	6.918	6.931	6.904	6.931	1,803	+0.10(+1.52%)
Feb 06, 2014	6.905	6.905	6.725	6.828	7,570	+0.04(+0.61%)
Feb 05, 2014	6.807	6.849	6.731	6.787	8,737	-0.02(-0.30%)
Feb 04, 2014	6.607	6.828	6.538	6.807	19,388	+0.14(+2.07%)
Feb 03, 2014	6.945	6.945	6.559	6.669	42,298	-0.12(-1.83%)
Jan 31, 2014	6.828	6.959	6.697	6.793	89,125	+0.03(+0.51%)
Jan 29, 2014	6.704	6.759	6.759	6.759	34	+0.06(+0.82%)
Jan 28, 2014	6.725	6.725	6.704	6.704	2,008	-0.02(-0.31%)
Jan 27, 2014	6.966	6.973	6.697	6.725	24,660	-0.17(-2.50%)
Jan 24, 2014	6.828	6.980	6.828	6.897	12,224	-0.06(-0.89%)
Jan 23, 2014	6.918	6.993	6.807	6.959	22,328	-0.01(-0.10%)
Jan 22, 2014	6.966	7.000	6.966	6.966	4,706	-0.07(-0.98%)
Jan 21, 2014	6.945	7.035	6.945	7.035	4,136	+0.09(+1.29%)
Jan 17, 2014	6.952	6.945	6.945	6.945	3,769	-0.13(-1.85%)
Jan 16, 2014	6.966	7.076	6.966	7.076	1,106	+0.14(+2.09%)
Jan 15, 2014	7.069	7.097	6.821	6.931	10,001	+0.12(+1.72%)
Jan 14, 2014	6.869	7.035	6.646	6.814	11,848	-0.05(-0.79%)
Jan 13, 2014	7.090	7.090	6.545	6.868	22,198	-0.24(-3.41%)
Jan 10, 2014	7.138	7.138	7.083	7.111	4,362	-0.02(-0.29%)
Jan 09, 2014	7.042	7.131	7.028	7.131	2,673	-0.01(-0.19%)
Jan 08, 2014	7.145	7.145	7.069	7.145	4,720	-0.01(-0.10%)
Jan 07, 2014	7.138	7.152	7.111	7.152	7,838	+0.01(+0.19%)
Jan 06, 2014	7.111	7.235	7.111	7.138	7,862	+0.03(+0.39%)
Jan 03, 2014	7.173	7.304	7.111	7.111	13,626	+0.01(+0.10%)
Jan 02, 2014	7.104	7.152	7.069	7.104	21,381	+0.00(+0.00%)
Dec 31, 2013	7.104	7.104	7.104	7.104	46,542	+0.00(+0.00%)
Dec 30, 2013	7.069	7.173	7.035	7.104	102,265	+0.08(+1.09%)
Dec 27, 2013	6.938	7.076	6.938	7.027	24,062	+0.10(+1.38%)
Dec 26, 2013	7.028	7.028	6.897	6.931	18,822	+0.02(+0.30%)
Dec 23, 2013	7.097	6.911	6.911	6.911	123	-0.28(-3.93%)
Dec 20, 2013	7.000	7.194	6.869	7.194	45,141	+0.32(+4.72%)
Dec 19, 2013	6.869	6.869	6.869	6.869	1,594	-0.08(-1.19%)
Dec 17, 2013	6.890	6.952	6.952	6.952	65	-0.01(-0.20%)
Dec 16, 2013	6.924	6.966	6.856	6.966	9,602	+0.03(+0.40%)
Dec 13, 2013	6.897	6.938	6.897	6.938	3,656	+0.06(+0.80%)
Dec 12, 2013	6.876	6.883	6.876	6.883	623	-0.01(-0.20%)
Dec 11, 2013	6.966	6.966	6.890	6.897	1,219	-0.21(-2.91%)
Dec 10, 2013	6.587	7.131	6.587	7.104	11,577	+0.49(+7.40%)
Dec 09, 2013	6.200	6.883	6.187	6.614	17,506	+0.40(+6.44%)
Dec 03, 2013	6.214	6.214	6.214	6.214	0	+0.01(+0.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pioneer Power Solutions (NQ: PPSI )

Historical Prices