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 (%)
Mar 31, 2021 4.769 5.100 4.593 4.729 272,718 +0.17(+3.63%)
Mar 30, 2021 4.320 4.603 4.203 4.564 71,334 +0.25(+5.88%)
Mar 29, 2021 4.729 4.729 4.242 4.310 142,938 -0.44(-9.24%)
Mar 26, 2021 4.934 5.012 4.622 4.749 131,158 -0.17(-3.37%)
Mar 25, 2021 4.564 4.973 4.437 4.915 411,742 +0.30(+6.55%)
Mar 24, 2021 5.061 5.061 4.544 4.612 145,634 -0.37(-7.44%)
Mar 23, 2021 5.159 5.207 4.827 4.983 113,551 -0.23(-4.49%)
Mar 22, 2021 5.363 5.432 5.042 5.217 105,451 -0.09(-1.65%)
Mar 19, 2021 5.285 5.354 5.090 5.305 80,192 -0.07(-1.27%)
Mar 18, 2021 5.636 5.636 5.285 5.373 138,560 -0.33(-5.81%)
Mar 17, 2021 5.607 5.851 5.422 5.705 142,159 +0.02(+0.34%)
Mar 16, 2021 5.802 5.802 5.471 5.685 141,341 -0.20(-3.48%)
Mar 15, 2021 6.007 6.007 5.744 5.890 182,338 +0.02(+0.33%)
Mar 12, 2021 5.617 5.997 5.471 5.870 247,550 +0.27(+4.88%)
Mar 11, 2021 5.432 5.646 5.276 5.597 378,241 +0.28(+5.32%)
Mar 10, 2021 5.549 5.578 5.149 5.315 277,466 +0.20(+3.81%)
Mar 09, 2021 5.061 5.334 4.944 5.120 344,279 +0.24(+5.00%)
Mar 08, 2021 4.700 5.188 4.661 4.876 281,867 +0.15(+3.09%)
Mar 05, 2021 5.168 5.348 4.145 4.729 319,846 -0.26(-5.27%)
Mar 04, 2021 5.851 5.851 4.593 4.993 457,623 -0.70(-12.33%)
Mar 03, 2021 6.095 6.134 5.646 5.695 395,131 -0.28(-4.73%)
Mar 02, 2021 6.368 6.573 5.968 5.978 323,678 -0.25(-4.07%)
Mar 01, 2021 6.124 6.407 6.046 6.231 427,890 +0.35(+5.97%)
Feb 26, 2021 6.309 6.436 5.656 5.880 332,254 -0.51(-7.94%)
Feb 25, 2021 6.660 7.187 6.261 6.387 664,959 -0.53(-7.62%)
Feb 24, 2021 6.007 7.119 5.948 6.914 647,569 +1.07(+18.36%)
Feb 23, 2021 6.436 6.631 5.354 5.841 828,781 -1.14(-16.34%)
Feb 22, 2021 8.055 8.104 6.924 6.982 1,013,965 -1.13(-13.94%)
Feb 19, 2021 8.854 9.986 8.035 8.113 2,278,201 -0.66(-7.56%)
Feb 18, 2021 8.533 9.654 8.435 8.776 2,141,270 +0.26(+3.09%)
Feb 17, 2021 7.996 9.137 7.616 8.513 2,322,809 +0.22(+2.71%)
Feb 16, 2021 7.948 9.244 7.840 8.289 2,590,208 +0.87(+11.70%)
Feb 12, 2021 7.548 7.743 7.177 7.421 488,332 -0.07(-0.91%)
Feb 11, 2021 7.860 7.948 7.031 7.489 518,850 -0.32(-4.12%)
Feb 10, 2021 8.406 8.650 7.548 7.811 897,630 -0.43(-5.21%)
Feb 09, 2021 8.318 8.533 7.694 8.240 1,284,623 -0.16(-1.86%)
Feb 08, 2021 8.718 8.903 8.289 8.396 1,140,628 -0.17(-1.94%)
Feb 05, 2021 8.289 8.776 7.948 8.562 875,450 +0.47(+5.78%)
Feb 04, 2021 9.020 9.459 8.094 8.094 1,308,393 -0.43(-5.03%)
Feb 03, 2021 7.655 8.620 7.460 8.523 1,138,399 +1.13(+15.30%)
Feb 02, 2021 7.948 8.035 7.372 7.392 648,391 -0.55(-6.88%)
Feb 01, 2021 6.894 8.045 6.485 7.938 915,235 +1.33(+20.06%)
Jan 29, 2021 7.041 7.128 6.465 6.612 494,382 -0.52(-7.25%)
Jan 28, 2021 8.357 8.494 6.933 7.128 869,703 -0.52(-6.76%)
Jan 27, 2021 8.074 8.698 7.294 7.645 1,192,507 -1.22(-13.75%)
Jan 26, 2021 9.371 9.732 8.396 8.864 1,460,384 -0.50(-5.31%)
Jan 25, 2021 9.849 11.21 8.152 9.361 4,218,489 +0.59(+6.67%)
Jan 22, 2021 6.924 9.800 6.719 8.776 12,044,235 +1.70(+23.97%)
Jan 21, 2021 5.939 8.065 5.939 7.080 6,548,811 +1.16(+19.60%)
Jan 20, 2021 6.582 6.855 5.432 5.919 2,648,866 -0.62(-9.54%)
Jan 19, 2021 6.163 6.641 5.734 6.543 3,914,388 +0.52(+8.58%)
Jan 15, 2021 5.441 6.787 5.305 6.026 9,495,411 +0.83(+15.95%)
Jan 14, 2021 4.973 5.393 4.954 5.198 2,288,493 +0.30(+6.18%)
Jan 13, 2021 4.778 5.510 4.759 4.895 1,311,993 -0.22(-4.38%)
Jan 12, 2021 4.291 5.217 4.291 5.120 1,826,706 +0.86(+20.14%)
Jan 11, 2021 4.203 4.427 4.183 4.261 407,228 -0.09(-2.02%)
Jan 08, 2021 4.554 4.554 4.144 4.349 1,116,745 -0.20(-4.29%)
Jan 07, 2021 4.154 4.642 4.037 4.544 1,473,534 +0.51(+12.56%)
Jan 06, 2021 4.183 4.330 3.959 4.037 1,424,225 +0.16(+4.02%)
Jan 05, 2021 3.852 3.949 3.745 3.881 2,641,682 +0.02(+0.51%)
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.
 
 
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.