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 (%)
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%)
May 01, 2014	6.262	6.318	6.145	6.200	2,621	-0.13(-2.07%)
Apr 28, 2014	6.331	6.331	6.331	6.331	313	-0.14(-2.13%)
Apr 25, 2014	6.552	6.552	6.290	6.469	16,155	-0.08(-1.26%)
Apr 24, 2014	6.414	6.552	6.414	6.552	556	+0.24(+3.83%)
Apr 23, 2014	6.366	6.621	6.311	6.311	6,234	-0.24(-3.68%)
Apr 22, 2014	6.228	6.552	6.007	6.552	3,060	+0.07(+1.06%)
Apr 21, 2014	6.690	6.690	6.207	6.483	7,813	+0.03(+0.53%)
Apr 17, 2014	6.621	6.449	6.449	6.449	11,454	-0.28(-4.10%)
Apr 15, 2014	6.069	6.724	6.724	6.724	16,964	+0.37(+5.86%)
Apr 14, 2014	6.483	6.483	6.352	6.352	289	+0.08(+1.21%)
Apr 11, 2014	6.276	6.276	6.276	6.276	1,587	+0.07(+1.11%)
Apr 10, 2014	6.297	6.297	6.207	6.207	6,666	-0.07(-1.10%)
Apr 09, 2014	6.235	6.297	6.235	6.276	4,473	+0.00(+0.00%)
Apr 08, 2014	6.276	6.276	6.276	6.276	1,535	+0.00(+0.00%)
Apr 07, 2014	6.007	6.276	6.007	6.276	3,624	-0.02(-0.33%)
Apr 04, 2014	6.125	6.297	6.125	6.297	5,274	+0.18(+2.93%)
Apr 03, 2014	6.118	6.118	6.104	6.118	2,923	+0.01(+0.11%)
Apr 02, 2014	6.062	6.111	6.051	6.111	4,789	+0.05(+0.80%)
Apr 01, 2014	6.062	6.062	6.062	6.062	185	+0.06(+1.03%)
Mar 31, 2014	6.000	6.000	6.000	6.000	434	+0.07(+1.16%)
Mar 28, 2014	5.939	5.939	5.931	5.931	4,374	-0.05(-0.81%)
Mar 27, 2014	5.980	5.980	5.980	5.980	281	+0.05(+0.81%)
Mar 26, 2014	5.938	5.938	5.931	5.931	10,526	-0.08(-1.26%)
Mar 25, 2014	5.938	6.007	5.938	6.007	5,698	-0.13(-2.13%)
Mar 24, 2014	5.948	6.138	5.945	6.138	4,897	+0.00(+0.00%)
Mar 21, 2014	6.124	6.138	5.959	6.138	1,000	+0.01(+0.11%)
Mar 20, 2014	5.931	6.131	5.931	6.131	8,850	-0.01(-0.22%)
Mar 19, 2014	6.111	6.145	5.966	6.145	37,626	+0.00(+0.00%)
Mar 18, 2014	6.138	6.193	6.138	6.145	3,637	-0.04(-0.67%)
Mar 17, 2014	6.131	6.193	6.104	6.187	9,827	+0.10(+1.59%)
Mar 14, 2014	6.138	6.180	6.090	6.090	2,315	-0.04(-0.67%)
Mar 13, 2014	6.207	6.207	6.069	6.131	987	-0.12(-1.88%)
Mar 12, 2014	6.069	6.249	6.069	6.249	6,991	+0.11(+1.80%)
Mar 11, 2014	6.138	6.207	6.104	6.138	15,946	-0.13(-2.09%)
Mar 10, 2014	6.087	6.304	6.087	6.269	4,728	-0.12(-1.93%)
Mar 07, 2014	6.931	7.069	6.083	6.393	61,444	-0.54(-7.77%)
Mar 06, 2014	7.035	7.035	6.931	6.931	3,574	-0.11(-1.57%)
Mar 05, 2014	7.000	7.042	7.000	7.042	2,763	-0.03(-0.49%)
Mar 04, 2014	7.069	7.097	7.014	7.076	10,414	+0.01(+0.10%)

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