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, 2017 5.000 5.173 5.000 5.173 43,907 +0.14(+2.74%)
Mar 30, 2017 5.035 5.035 4.904 5.035 1,847 +0.17(+3.55%)
Mar 29, 2017 4.828 4.897 4.828 4.862 4,204 +0.03(+0.71%)
Mar 28, 2017 4.552 4.862 4.552 4.828 25,541 +0.07(+1.45%)
Mar 27, 2017 4.793 4.845 4.655 4.759 23,250 -0.07(-1.43%)
Mar 24, 2017 4.793 4.828 4.793 4.828 10,967 +0.00(+0.00%)
Mar 23, 2017 4.828 4.828 4.793 4.828 17,304 +0.00(+0.00%)
Mar 22, 2017 4.862 4.862 4.793 4.828 4,600 +0.00(+0.00%)
Mar 21, 2017 4.793 4.897 4.793 4.828 14,909 +0.03(+0.72%)
Mar 20, 2017 4.862 4.866 4.759 4.793 30,981 -0.17(-3.47%)
Mar 17, 2017 5.038 5.055 4.828 4.966 66,154 -0.03(-0.69%)
Mar 16, 2017 4.966 5.079 4.966 5.000 16,317 +0.07(+1.40%)
Mar 15, 2017 4.862 5.069 4.828 4.931 46,092 +0.10(+2.14%)
Mar 14, 2017 4.828 4.897 4.793 4.828 26,205 -0.03(-0.71%)
Mar 13, 2017 4.621 4.897 4.517 4.862 158,247 +0.38(+8.46%)
Mar 10, 2017 5.069 5.345 4.311 4.483 383,322 -0.45(-9.09%)
Mar 09, 2017 5.069 5.138 4.896 4.931 28,314 -0.14(-2.72%)
Mar 08, 2017 5.276 5.276 5.000 5.069 43,635 -0.21(-3.92%)
Mar 07, 2017 5.104 5.276 5.069 5.276 26,053 +0.21(+4.08%)
Mar 06, 2017 5.242 5.782 4.866 5.069 30,475 -0.31(-5.77%)
Mar 03, 2017 5.035 5.380 5.000 5.380 91,198 +0.34(+6.85%)
Mar 02, 2017 4.897 5.052 4.862 5.035 109,911 +0.10(+2.10%)
Mar 01, 2017 4.966 5.069 4.904 4.931 96,470 +0.00(+0.00%)
Feb 28, 2017 4.897 4.966 4.759 4.931 55,394 +0.00(+0.00%)
Feb 27, 2017 4.897 4.931 4.828 4.931 105,087 +0.03(+0.70%)
Feb 24, 2017 4.897 4.897 4.793 4.897 84,040 -0.03(-0.70%)
Feb 23, 2017 5.104 5.104 4.862 4.931 64,754 -0.14(-2.72%)
Feb 22, 2017 5.173 5.368 5.069 5.069 107,591 -0.07(-1.34%)
Feb 21, 2017 5.104 5.242 5.069 5.138 205,555 +0.03(+0.68%)
Feb 17, 2017 5.104 5.104 5.104 0 -0.07(-1.33%)
Feb 16, 2017 5.242 5.368 5.095 5.173 95,588 -0.14(-2.60%)
Feb 15, 2017 5.311 5.445 5.111 5.311 73,795 -0.14(-2.53%)
Feb 14, 2017 5.518 5.526 5.345 5.449 46,684 -0.14(-2.47%)
Feb 13, 2017 5.862 5.873 5.069 5.587 281,488 -0.41(-6.90%)
Feb 10, 2017 6.345 6.345 5.931 6.000 79,433 -0.34(-5.43%)
Feb 09, 2017 6.345 6.483 6.242 6.345 178,767 +0.14(+2.22%)
Feb 08, 2017 6.276 6.276 5.872 6.207 40,087 -0.03(-0.55%)
Feb 07, 2017 6.276 6.345 6.104 6.242 55,269 -0.03(-0.55%)
Feb 06, 2017 5.862 6.414 5.862 6.276 273,064 +0.41(+7.06%)
Feb 03, 2017 5.655 6.035 5.655 5.862 73,893 +0.24(+4.29%)
Feb 02, 2017 5.793 5.828 5.035 5.621 107,594 -0.24(-4.12%)
Feb 01, 2017 6.104 6.104 5.793 5.862 67,369 -0.21(-3.41%)
Jan 31, 2017 6.035 6.207 5.793 6.069 67,169 +0.00(+0.00%)
Jan 30, 2017 6.242 6.242 5.862 6.069 173,210 -0.10(-1.68%)
Jan 27, 2017 5.828 6.345 5.828 6.173 218,658 +0.34(+5.92%)
Jan 26, 2017 6.207 6.207 5.655 5.828 147,974 -0.34(-5.59%)
Jan 25, 2017 6.104 6.276 6.000 6.173 243,757 +0.28(+4.68%)
Jan 24, 2017 5.828 6.069 5.702 5.897 101,004 +0.03(+0.59%)
Jan 23, 2017 6.138 6.311 5.518 5.862 296,649 +0.14(+2.41%)
Jan 20, 2017 5.621 5.962 5.518 5.724 222,870 +0.14(+2.47%)
Jan 19, 2017 5.518 5.759 5.414 5.587 194,992 +0.28(+5.19%)
Jan 18, 2017 5.207 5.483 4.831 5.311 138,635 +0.21(+4.05%)
Jan 17, 2017 4.793 5.362 4.700 5.104 366,954 +0.69(+15.62%)
Jan 13, 2017 4.414 4.414 4.414 0 -0.07(-1.54%)
Jan 12, 2017 4.380 4.552 4.345 4.483 14,848 +0.17(+4.00%)
Jan 11, 2017 4.483 4.621 4.311 4.311 33,628 -0.17(-3.85%)
Jan 10, 2017 4.762 5.040 4.207 4.483 148,292 +0.52(+13.05%)
Jan 09, 2017 4.138 4.138 3.966 3.966 1,274 +0.10(+2.67%)
Jan 04, 2017 3.862 3.862 3.862 0 -0.28(-6.67%)
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.