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 (%)
Apr 30, 2015 5.718 5.724 5.525 5.525 6,846 -0.20(-3.49%)
Apr 29, 2015 5.780 5.793 5.360 5.724 6,995 -0.06(-0.95%)
Apr 28, 2015 5.780 5.780 5.780 5.780 144 +0.05(+0.84%)
Apr 22, 2015 5.731 5.731 5.731 5.731 144 +0.03(+0.61%)
Apr 16, 2015 5.697 5.697 5.697 5.697 1,014 +0.01(+0.12%)
Apr 15, 2015 5.897 5.897 5.690 5.690 13,375 -0.17(-2.94%)
Apr 14, 2015 5.821 5.862 5.821 5.862 1,816 +0.03(+0.59%)
Apr 13, 2015 5.821 5.828 5.787 5.828 942 +0.07(+1.20%)
Apr 10, 2015 5.759 5.759 5.759 5.759 1,892 +0.00(+0.00%)
Apr 06, 2015 5.559 5.759 5.759 5.759 5,509 -0.14(-2.34%)
Apr 02, 2015 5.911 5.897 5.897 5.897 21,603 -0.02(-0.35%)
Apr 01, 2015 6.145 6.145 5.869 5.918 31,058 -0.31(-4.96%)
Mar 31, 2015 6.266 6.266 6.207 6.226 1,716 -0.02(-0.36%)
Mar 30, 2015 6.249 6.249 6.248 6.249 2,045 +0.06(+0.89%)
Mar 26, 2015 6.207 6.193 6.193 6.193 1 +0.06(+0.90%)
Mar 24, 2015 6.138 6.138 6.138 6.138 289 +0.00(+0.00%)
Mar 23, 2015 6.242 6.242 6.138 6.138 6,339 -0.07(-1.11%)
Mar 20, 2015 6.214 6.214 6.207 6.207 5,527 +0.00(+0.00%)
Mar 16, 2015 6.207 6.207 6.207 6.207 3,334 +0.00(+0.00%)
Mar 13, 2015 6.207 6.207 6.207 6.207 869 +0.00(+0.00%)
Mar 12, 2015 6.311 6.311 6.207 6.207 2,667 -0.07(-1.10%)
Mar 11, 2015 6.207 6.359 6.207 6.276 3,375 +0.07(+1.11%)
Mar 10, 2015 6.228 6.317 6.207 6.207 6,524 -0.02(-0.33%)
Mar 09, 2015 6.228 6.228 6.228 6.228 144 -0.01(-0.22%)
Mar 05, 2015 6.249 6.242 6.242 6.242 79 +0.01(+0.11%)
Mar 04, 2015 6.256 6.256 6.235 6.235 724 -0.12(-1.85%)
Mar 03, 2015 6.380 6.380 6.311 6.352 4,464 -0.10(-1.50%)
Mar 02, 2015 6.345 6.449 6.276 6.449 7,777 +0.11(+1.74%)
Feb 27, 2015 6.249 6.338 6.249 6.338 1,715 +0.01(+0.11%)
Feb 26, 2015 6.333 6.333 6.331 6.331 559 +0.05(+0.74%)
Feb 25, 2015 6.249 6.345 6.249 6.284 3,160 +0.05(+0.86%)
Feb 23, 2015 6.189 6.231 6.231 6.231 724 -0.02(-0.40%)
Feb 20, 2015 6.187 6.256 6.042 6.256 4,457 +0.06(+0.97%)
Feb 19, 2015 6.173 6.196 6.173 6.196 652 +0.16(+2.67%)
Feb 18, 2015 6.214 6.214 6.035 6.035 10,442 -0.17(-2.78%)
Feb 17, 2015 6.338 6.338 6.207 6.207 6,707 -0.06(-0.99%)
Feb 13, 2015 6.221 6.269 6.269 6.269 2,464 -0.18(-2.78%)
Feb 12, 2015 6.207 6.449 6.207 6.449 2,880 +0.24(+3.89%)
Feb 11, 2015 6.290 6.290 6.207 6.207 1,866 -0.01(-0.22%)
Feb 10, 2015 6.331 6.331 6.207 6.221 2,938 +0.01(+0.22%)
Feb 09, 2015 6.449 6.476 6.207 6.207 10,623 -0.14(-2.18%)
Feb 06, 2015 6.207 6.345 6.207 6.345 5,625 +0.35(+5.87%)
Feb 05, 2015 5.993 5.993 5.993 5.993 292 -0.65(-9.76%)
Feb 02, 2015 6.642 6.642 6.642 6.642 724 +0.23(+3.55%)
Jan 30, 2015 6.414 6.414 6.414 6.414 144 +0.24(+3.90%)
Jan 29, 2015 6.373 6.373 5.980 6.173 4,834 +0.03(+0.57%)
Jan 28, 2015 6.393 6.414 5.992 6.138 9,846 -0.05(-0.78%)
Jan 27, 2015 6.159 6.407 6.159 6.187 15,683 +0.03(+0.45%)
Jan 26, 2015 6.276 6.276 6.159 6.159 1,977 +0.16(+2.64%)
Jan 22, 2015 6.076 6.000 6.000 6.000 24,213 +0.00(+0.00%)
Jan 21, 2015 6.069 6.089 6.000 6.000 4,420 -0.09(-1.47%)
Jan 20, 2015 6.207 6.387 6.069 6.090 25,575 -0.12(-2.00%)
Jan 16, 2015 6.276 6.283 6.214 6.214 16,643 -0.06(-0.99%)
Jan 15, 2015 6.449 6.545 6.262 6.276 5,060 -0.08(-1.20%)
Jan 14, 2015 6.345 6.518 6.345 6.353 18,155 +0.01(+0.12%)
Jan 13, 2015 6.587 6.587 6.345 6.345 14,558 -0.31(-4.60%)
Jan 12, 2015 6.690 6.759 6.683 6.651 8,145 -0.02(-0.27%)
Jan 09, 2015 6.614 6.890 6.587 6.669 18,915 -0.19(-2.81%)
Jan 08, 2015 6.890 6.890 6.676 6.862 9,037 +0.00(+0.00%)
Jan 07, 2015 6.545 6.862 6.545 6.862 7,423 +0.33(+4.98%)
Jan 06, 2015 6.469 6.545 6.469 6.537 7,003 +0.17(+2.69%)
Jan 05, 2015 6.449 6.483 6.366 6.366 2,443 -0.07(-1.12%)
Jan 02, 2015 6.297 6.448 6.297 6.438 1,304 -0.00(-0.05%)
Dec 31, 2014 6.448 6.442 6.442 6.442 10,874 +0.11(+1.74%)
Dec 30, 2014 6.269 6.435 6.262 6.331 9,114 -0.07(-1.08%)
Dec 29, 2014 6.428 6.449 6.214 6.400 4,277 +0.10(+1.53%)
Dec 26, 2014 6.290 6.380 6.283 6.304 4,152 -0.13(-1.97%)
Dec 23, 2014 6.441 6.431 6.431 6.431 4,494 -0.00(-0.06%)
Dec 22, 2014 6.387 6.435 6.331 6.435 16,888 +0.05(+0.75%)
Dec 19, 2014 6.416 6.449 6.376 6.387 3,532 -0.06(-0.96%)
Dec 18, 2014 6.331 6.449 6.331 6.449 2,901 +0.10(+1.52%)
Dec 17, 2014 6.408 6.414 6.352 6.352 5,732 -0.12(-1.81%)
Dec 16, 2014 6.476 6.476 6.380 6.469 5,096 +0.09(+1.41%)
Dec 11, 2014 6.317 6.380 6.380 6.380 275 +0.04(+0.65%)
Dec 10, 2014 6.339 6.339 6.339 6.339 1,087 +0.02(+0.34%)
Dec 09, 2014 6.318 6.393 6.235 6.318 2,190 +0.01(+0.22%)
Dec 08, 2014 6.235 6.421 6.235 6.304 9,465 +0.07(+1.11%)
Dec 05, 2014 6.221 6.290 6.214 6.235 19,894 -0.01(-0.11%)
Dec 04, 2014 6.214 6.345 6.214 6.242 9,496 +0.01(+0.15%)
Dec 03, 2014 6.345 6.504 6.233 6.233 7,764 -0.11(-1.77%)
Dec 02, 2014 6.324 6.428 6.069 6.345 60,403 +0.02(+0.33%)
Dec 01, 2014 6.338 6.345 6.324 6.324 3,352 -0.01(-0.22%)
Nov 28, 2014 6.338 6.380 6.338 6.338 869 -0.04(-0.65%)
Nov 26, 2014 6.352 6.380 6.380 6.380 9,279 +0.02(+0.33%)
Nov 25, 2014 6.518 6.518 6.345 6.359 4,538 -0.12(-1.81%)
Nov 24, 2014 6.476 6.511 6.387 6.476 9,627 +0.14(+2.18%)
Nov 20, 2014 6.262 6.338 6.338 6.338 49 -0.14(-2.13%)
Nov 19, 2014 6.324 6.476 6.324 6.476 5,799 +0.15(+2.40%)
Nov 18, 2014 6.214 6.324 6.214 6.324 5,859 +0.11(+1.78%)
Nov 17, 2014 6.069 6.214 6.069 6.214 22,701 +0.17(+2.74%)
Nov 14, 2014 5.862 6.062 5.862 6.049 7,127 +0.39(+6.95%)
Nov 13, 2014 5.380 6.069 5.380 5.655 17,097 +0.38(+7.19%)
Nov 12, 2014 5.304 5.304 5.255 5.276 1,014 +0.10(+2.00%)
Nov 11, 2014 5.200 5.200 5.173 5.173 15,902 -0.01(-0.13%)
Nov 10, 2014 5.366 5.366 5.180 5.180 1,609 -0.30(-5.53%)
Nov 07, 2014 5.517 5.518 5.483 5.483 724 -0.03(-0.63%)
Nov 06, 2014 5.360 5.518 5.352 5.518 3,291 +0.17(+3.23%)
Nov 04, 2014 5.355 5.345 5.345 5.345 1,304 -0.04(-0.77%)
Nov 03, 2014 5.386 5.386 5.386 5.386 1,014 -0.12(-2.25%)
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%)
Aug 04, 2014 5.600 5.600 5.600 5.600 1,499 +0.08(+1.37%)
Jul 29, 2014 5.518 5.525 5.525 5.525 4,059 -0.05(-0.87%)
Jul 28, 2014 5.518 5.593 5.518 5.573 17,287 -0.03(-0.49%)
Jul 25, 2014 5.600 5.600 5.594 5.600 4,284 +0.08(+1.50%)
Jul 24, 2014 5.545 5.600 5.518 5.518 12,025 -0.03(-0.47%)
Jul 23, 2014 5.541 5.545 5.541 5.543 5,414 +0.02(+0.35%)
Jul 22, 2014 5.518 5.524 5.518 5.524 1,449 +0.01(+0.11%)
Jul 21, 2014 5.518 5.518 5.518 5.518 144 -0.03(-0.62%)
Jul 18, 2014 5.549 5.552 5.549 5.552 1,464 +0.02(+0.37%)
Jul 17, 2014 5.518 5.531 5.518 5.531 22,539 +0.01(+0.25%)
Jul 16, 2014 5.545 5.545 5.518 5.518 289 +0.00(+0.00%)
Jul 15, 2014 5.518 5.518 5.518 5.518 155 -0.03(-0.50%)
Jul 14, 2014 5.552 5.552 5.518 5.545 1,489 +0.02(+0.37%)
Jul 11, 2014 5.518 5.524 5.518 5.524 3,198 +0.01(+0.12%)
Jul 10, 2014 5.518 5.518 5.518 5.518 7,249 +0.00(+0.00%)
Jul 09, 2014 5.531 5.559 5.518 5.518 2,174 -0.03(-0.62%)
Jul 08, 2014 5.552 5.552 5.552 5.552 144 -0.01(-0.12%)
Jul 07, 2014 5.559 5.621 5.559 5.559 2,102 +0.01(+0.25%)
Jul 03, 2014 5.545 5.545 5.545 5.545 724 +0.00(+0.00%)
Jul 02, 2014 5.704 5.724 5.545 5.545 18,767 -0.18(-3.13%)
Jul 01, 2014 5.752 5.752 5.724 5.724 3,269 -0.01(-0.24%)
Jun 30, 2014 5.731 6.000 5.731 5.738 719 -0.22(-3.70%)
Jun 27, 2014 5.959 5.959 5.959 5.959 289 +0.23(+4.10%)
Jun 24, 2014 5.731 5.724 5.724 5.724 579 -0.06(-1.01%)
Jun 23, 2014 5.724 5.783 5.724 5.783 5,519 +0.06(+1.02%)
Jun 20, 2014 5.724 5.759 5.724 5.724 1,025 -0.10(-1.78%)
Jun 19, 2014 6.035 6.035 5.731 5.828 1,451 +0.10(+1.68%)
Jun 18, 2014 5.724 6.193 5.724 5.731 13,861 -0.10(-1.77%)
Jun 17, 2014 5.835 5.835 5.835 5.835 730 -0.09(-1.51%)
Jun 16, 2014 5.724 5.924 5.724 5.924 11,387 +0.20(+3.49%)
Jun 13, 2014 5.724 5.724 5.724 5.724 15,160 +0.00(+0.00%)
Jun 12, 2014 5.725 5.725 5.724 5.724 2,841 -0.07(-1.19%)
Jun 11, 2014 5.793 5.793 5.793 5.793 144 -0.07(-1.18%)
Jun 10, 2014 5.931 5.931 5.862 5.862 26,603 -0.17(-2.86%)
Jun 06, 2014 5.987 6.049 5.987 6.035 1,455 +0.07(+1.16%)
Jun 05, 2014 5.931 5.966 5.931 5.966 1,667 +0.03(+0.58%)
Jun 04, 2014 5.959 6.035 5.931 5.931 25,153 +0.00(+0.00%)
Jun 03, 2014 6.138 6.138 5.931 5.931 6,022 +0.00(+0.00%)
Jun 02, 2014 6.000 6.000 5.931 5.931 1,739 -0.07(-1.15%)
May 30, 2014 5.938 6.173 5.938 6.000 16,169 +0.00(+0.00%)
May 29, 2014 5.959 6.345 5.959 6.000 33,819 +0.06(+1.05%)
May 28, 2014 5.938 5.938 5.938 5.938 362 +0.01(+0.12%)
May 27, 2014 5.931 5.931 5.931 5.931 1,449 +0.00(+0.00%)
May 23, 2014 5.931 5.931 5.931 5.931 869 -0.01(-0.23%)
May 22, 2014 5.931 6.014 5.931 5.945 13,774 -0.02(-0.35%)
May 21, 2014 5.931 5.966 5.931 5.966 15,514 +0.07(+1.17%)
May 20, 2014 6.000 6.145 5.897 5.897 35,334 -0.11(-1.83%)
May 19, 2014 6.200 6.200 6.000 6.007 1,922 +0.08(+1.27%)
May 15, 2014 5.931 5.931 5.931 5.931 72 +0.00(+0.00%)
May 14, 2014 6.138 6.138 5.931 5.931 27,161 -0.03(-0.46%)
May 13, 2014 6.000 6.276 5.931 5.959 27,403 -0.08(-1.26%)
May 12, 2014 6.187 6.207 5.931 6.035 36,977 -0.28(-4.48%)
May 09, 2014 6.318 6.318 6.318 6.318 579 +0.09(+1.44%)
May 08, 2014 6.387 6.387 6.138 6.228 38,727 -0.31(-4.75%)
May 05, 2014 6.380 6.538 6.538 6.538 13,774 +0.32(+5.10%)
May 02, 2014 6.345 6.759 6.221 6.221 12,109 +0.02(+0.33%)
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.