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 )

3.850 -0.090 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 3.080 3.080 2.800 2.870 216,935 -0.19(-6.21%)
Jun 29, 2022 3.240 3.240 3.020 3.060 149,789 -0.14(-4.38%)
Jun 28, 2022 3.400 3.420 3.160 3.200 78,386 -0.22(-6.43%)
Jun 27, 2022 3.530 3.560 3.340 3.420 83,902 -0.14(-3.93%)
Jun 24, 2022 3.550 3.564 3.470 3.560 40,030 +0.04(+0.99%)
Jun 23, 2022 3.350 3.550 3.304 3.525 66,326 +0.10(+3.07%)
Jun 22, 2022 3.330 3.420 3.302 3.420 55,280 +0.06(+1.79%)
Jun 21, 2022 3.400 3.550 3.310 3.360 107,544 +0.03(+0.90%)
Jun 17, 2022 3.260 3.425 3.210 3.330 100,770 +0.07(+2.15%)
Jun 16, 2022 3.400 3.400 3.220 3.260 44,975 -0.26(-7.39%)
Jun 15, 2022 3.310 3.540 3.291 3.520 161,206 +0.21(+6.34%)
Jun 14, 2022 3.260 3.430 3.200 3.310 165,789 +0.03(+0.91%)
Jun 13, 2022 3.500 3.600 3.230 3.280 50,519 -0.27(-7.61%)
Jun 10, 2022 3.590 3.650 3.540 3.550 19,688 -0.15(-4.05%)
Jun 09, 2022 3.720 3.800 3.540 3.700 100,730 -0.08(-2.12%)
Jun 08, 2022 3.800 3.936 3.711 3.780 148,565 +0.12(+3.28%)
Jun 07, 2022 4.220 4.315 3.640 3.660 343,811 -0.63(-14.69%)
Jun 06, 2022 4.540 4.540 4.200 4.290 114,799 -0.15(-3.38%)
Jun 03, 2022 4.410 4.530 4.325 4.440 161,735 -0.03(-0.67%)
Jun 02, 2022 4.340 4.610 4.335 4.470 109,591 +0.12(+2.76%)
Jun 01, 2022 4.420 4.432 4.260 4.350 92,255 -0.07(-1.58%)
May 31, 2022 4.730 4.752 4.390 4.420 118,857 -0.35(-7.34%)
May 27, 2022 4.770 4.880 4.680 4.770 200,887 -0.01(-0.21%)
May 26, 2022 4.920 5.000 4.750 4.780 94,062 -0.13(-2.65%)
May 25, 2022 4.700 4.950 4.700 4.910 125,379 +0.19(+4.03%)
May 24, 2022 4.410 4.750 4.220 4.720 306,754 +0.21(+4.66%)
May 23, 2022 4.310 4.572 4.280 4.510 191,098 +0.07(+1.58%)
May 20, 2022 3.890 4.440 3.760 4.440 673,528 +0.55(+14.14%)
May 19, 2022 4.070 4.180 3.763 3.890 479,983 -0.15(-3.71%)
May 18, 2022 3.460 4.196 3.442 4.040 1,371,912 +0.39(+10.68%)
May 17, 2022 4.060 4.160 3.530 3.650 26,102,664 +0.43(+13.35%)
May 16, 2022 3.180 3.298 3.110 3.220 380,066 +0.05(+1.58%)
May 13, 2022 3.000 3.200 3.000 3.170 42,911 +0.24(+8.19%)
May 12, 2022 2.790 3.000 2.770 2.930 77,037 +0.01(+0.34%)
May 11, 2022 3.280 3.280 2.920 2.920 56,864 -0.19(-5.96%)
May 10, 2022 3.470 3.470 3.070 3.105 52,670 -0.31(-9.21%)
May 09, 2022 3.590 3.600 3.410 3.420 75,273 -0.24(-6.56%)
May 06, 2022 3.900 3.920 3.540 3.660 58,281 -0.28(-7.11%)
May 05, 2022 3.970 4.040 3.866 3.940 19,616 -0.13(-3.19%)
May 04, 2022 4.080 4.100 3.960 4.070 19,002 -0.03(-0.73%)
May 03, 2022 4.140 4.140 3.999 4.100 17,359 +0.00(+0.00%)
May 02, 2022 3.970 4.100 3.910 4.100 30,010 +0.12(+3.02%)
Apr 29, 2022 4.000 4.080 3.850 3.980 16,617 -0.01(-0.25%)
Apr 28, 2022 4.030 4.083 3.890 3.990 47,061 +0.05(+1.27%)
Apr 27, 2022 4.060 4.130 3.940 3.940 31,758 -0.12(-2.96%)
Apr 26, 2022 4.320 4.330 4.040 4.060 30,181 -0.29(-6.67%)
Apr 25, 2022 4.240 4.390 4.090 4.350 48,225 +0.00(+0.00%)
Apr 22, 2022 4.427 4.500 4.340 4.350 28,941 -0.14(-3.17%)
Apr 21, 2022 5.000 5.000 4.420 4.493 107,837 -0.47(-9.42%)
Apr 20, 2022 4.920 5.020 4.900 4.960 24,764 +0.06(+1.22%)
Apr 19, 2022 4.900 5.070 4.880 4.900 29,641 +0.01(+0.20%)
Apr 18, 2022 4.910 4.985 4.875 4.890 38,609 -0.12(-2.40%)
Apr 14, 2022 5.090 5.150 4.980 5.010 20,825 -0.14(-2.72%)
Apr 13, 2022 4.860 5.170 4.860 5.150 40,323 +0.24(+4.89%)
Apr 12, 2022 5.120 5.120 4.900 4.910 58,150 -0.11(-2.19%)
Apr 11, 2022 5.110 5.155 5.020 5.020 31,533 -0.12(-2.33%)
Apr 08, 2022 5.060 5.260 5.016 5.140 32,535 +0.00(+0.00%)
Apr 07, 2022 5.310 5.310 4.960 5.140 124,256 -0.17(-3.20%)
Apr 06, 2022 4.890 5.340 4.850 5.310 103,451 +0.36(+7.27%)
Apr 05, 2022 5.080 5.090 4.810 4.950 141,105 -0.14(-2.75%)
Apr 04, 2022 5.270 5.380 5.000 5.090 194,243 -0.01(-0.20%)
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.