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 )

4.140 +0.140 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 30, 2020 4.086 4.105 3.364 3.676 1,200,119 -0.35(-8.72%)
Nov 27, 2020 4.193 4.330 3.949 4.027 501,253 -0.10(-2.36%)
Nov 25, 2020 4.135 4.583 4.018 4.125 1,026,093 -0.09(-2.08%)
Nov 24, 2020 4.993 4.993 4.057 4.213 2,170,795 -0.93(-18.03%)
Nov 23, 2020 3.979 5.315 3.979 5.139 5,022,122 +1.33(+34.78%)
Nov 20, 2020 3.540 4.239 3.491 3.813 2,486,065 +0.33(+9.52%)
Nov 19, 2020 3.394 3.598 3.218 3.481 1,254,343 +0.14(+4.08%)
Nov 18, 2020 3.608 3.647 3.267 3.345 1,255,847 -0.30(-8.29%)
Nov 17, 2020 3.472 3.686 3.228 3.647 2,429,016 -0.28(-7.20%)
Nov 16, 2020 2.945 4.369 2.945 3.930 12,345,317 +1.05(+36.61%)
Nov 13, 2020 2.828 3.169 2.716 2.877 4,047,047 +0.16(+5.73%)
Nov 12, 2020 2.623 2.770 2.516 2.721 1,441,218 +0.16(+6.08%)
Nov 11, 2020 2.506 2.584 2.399 2.565 348,614 +0.08(+3.14%)
Nov 10, 2020 2.535 2.574 2.409 2.487 319,596 -0.06(-2.30%)
Nov 09, 2020 2.672 2.682 2.487 2.545 842,171 -0.01(-0.38%)
Nov 06, 2020 2.613 2.643 2.516 2.555 303,541 -0.13(-4.73%)
Nov 05, 2020 2.808 2.808 2.535 2.682 357,669 +0.22(+9.13%)
Nov 04, 2020 2.652 2.672 2.457 2.457 347,475 -0.21(-8.03%)
Nov 03, 2020 2.721 2.730 2.633 2.672 185,411 -0.08(-2.84%)
Nov 02, 2020 2.769 2.877 2.721 2.750 295,461 -0.04(-1.40%)
Oct 30, 2020 2.633 2.828 2.516 2.789 927,954 -0.08(-2.72%)
Oct 29, 2020 2.662 3.111 2.594 2.867 6,575,183 +0.36(+14.40%)
Oct 28, 2020 2.496 2.565 2.282 2.506 749,348 -0.07(-2.65%)
Oct 27, 2020 2.584 2.682 2.555 2.574 322,397 +0.02(+0.76%)
Oct 26, 2020 2.730 2.789 2.526 2.555 410,707 -0.20(-7.42%)
Oct 23, 2020 2.779 2.896 2.730 2.760 317,898 -0.04(-1.39%)
Oct 22, 2020 2.857 2.886 2.730 2.799 511,259 -0.24(-8.01%)
Oct 21, 2020 2.730 3.101 2.701 3.042 1,550,199 -0.03(-0.95%)
Oct 20, 2020 2.633 4.183 2.633 3.072 15,372,461 +0.51(+19.77%)
Oct 19, 2020 3.062 3.081 2.555 2.565 890,269 -0.45(-14.89%)
Oct 16, 2020 3.101 3.189 2.945 3.013 814,742 -0.16(-4.92%)
Oct 15, 2020 3.013 3.364 2.955 3.169 1,688,250 +0.07(+2.20%)
Oct 14, 2020 3.374 3.647 3.091 3.101 1,817,300 -0.22(-6.74%)
Oct 13, 2020 3.920 3.920 3.296 3.325 1,744,924 -0.59(-15.17%)
Oct 12, 2020 4.310 4.622 3.901 3.920 1,723,246 -0.45(-10.27%)
Oct 09, 2020 5.022 5.354 4.105 4.369 3,667,313 -0.65(-13.01%)
Oct 08, 2020 5.675 5.851 5.012 5.022 6,196,154 -1.70(-25.25%)
Oct 07, 2020 5.412 7.226 4.720 6.719 43,392,808 +2.04(+43.54%)
Oct 06, 2020 3.238 9.196 2.828 4.681 329,113,088 +3.15(+205.73%)
Oct 05, 2020 1.443 1.707 1.433 1.531 966,619 +0.09(+6.08%)
Oct 02, 2020 1.365 1.541 1.297 1.443 373,581 +0.03(+2.07%)
Oct 01, 2020 1.482 1.560 1.414 1.414 236,497 -0.09(-5.84%)
Sep 30, 2020 1.482 1.619 1.463 1.502 342,454 -0.02(-1.28%)
Sep 29, 2020 1.550 1.550 1.424 1.521 587,543 -0.08(-4.88%)
Sep 28, 2020 1.550 1.716 1.463 1.599 1,913,246 +0.05(+3.14%)
Sep 25, 2020 1.950 2.516 1.463 1.550 8,994,772 -0.23(-13.11%)
Sep 24, 2020 1.355 2.097 1.346 1.785 9,498,318 +0.52(+40.77%)
Sep 23, 2020 1.326 1.843 1.258 1.268 2,863,588 -0.07(-5.11%)
Sep 22, 2020 1.326 1.336 1.229 1.336 176,407 +0.07(+5.38%)
Sep 21, 2020 1.297 1.346 1.248 1.268 166,946 -0.09(-6.48%)
Sep 18, 2020 1.316 1.492 1.277 1.355 923,032 +0.03(+2.21%)
Sep 17, 2020 1.277 1.385 1.199 1.326 466,259 +0.04(+3.03%)
Sep 16, 2020 1.375 1.404 1.277 1.287 288,475 -0.06(-4.35%)
Sep 15, 2020 1.414 1.414 1.326 1.346 451,376 -0.03(-2.13%)
Sep 14, 2020 1.326 1.492 1.268 1.375 892,566 +0.10(+7.63%)
Sep 11, 2020 1.326 1.365 1.268 1.277 67,066 -0.07(-5.07%)
Sep 10, 2020 1.307 1.355 1.277 1.346 107,109 +0.03(+2.22%)
Sep 09, 2020 1.258 1.346 1.248 1.316 113,589 -0.01(-0.74%)
Sep 08, 2020 1.365 1.414 1.238 1.326 208,530 -0.03(-2.16%)
Sep 04, 2020 1.394 1.463 1.346 1.355 104,906 -0.06(-4.14%)
Sep 03, 2020 1.394 1.424 1.346 1.414 157,126 -0.01(-0.68%)
Sep 02, 2020 1.394 1.433 1.346 1.424 208,958 +0.02(+1.39%)
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.