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

Priority Techno Holdings Inc (NQ: PRTH )

4.600 +0.140 (+3.14%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 28, 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 (%)
May 24, 2024 4.160 4.675 4.160 4.460 212,809 +0.28(+6.70%)
May 23, 2024 3.400 4.250 3.350 4.180 623,165 +0.74(+21.51%)
May 22, 2024 3.410 3.490 3.410 3.440 26,487 +0.00(+0.00%)
May 21, 2024 3.430 3.600 3.430 3.440 12,428 +0.00(+0.00%)
May 20, 2024 3.440 3.525 3.360 3.440 40,866 +0.00(+0.00%)
May 17, 2024 3.450 3.495 3.390 3.440 17,216 -0.01(-0.29%)
May 16, 2024 3.470 3.535 3.420 3.450 21,051 +0.01(+0.29%)
May 15, 2024 3.530 3.530 3.420 3.440 24,452 -0.05(-1.43%)
May 14, 2024 3.740 3.740 3.460 3.490 75,610 -0.15(-4.12%)
May 13, 2024 3.690 3.740 3.590 3.640 48,658 +0.00(+0.00%)
May 10, 2024 3.580 3.650 3.530 3.640 23,769 +0.10(+2.82%)
May 09, 2024 3.510 3.579 3.421 3.540 33,613 +0.06(+1.72%)
May 08, 2024 3.410 3.550 3.390 3.480 57,154 +0.04(+1.16%)
May 07, 2024 3.290 3.510 3.290 3.440 27,437 +0.19(+5.85%)
May 06, 2024 3.210 3.360 3.210 3.250 28,527 +0.06(+1.88%)
May 03, 2024 3.250 3.250 3.190 3.190 16,964 -0.01(-0.31%)
May 02, 2024 3.170 3.220 3.070 3.200 45,802 +0.04(+1.27%)
May 01, 2024 3.200 3.220 3.120 3.160 12,076 -0.05(-1.56%)
Apr 30, 2024 3.200 3.290 3.170 3.210 32,490 +0.01(+0.31%)
Apr 29, 2024 3.200 3.240 3.180 3.200 39,074 +0.04(+1.11%)
Apr 26, 2024 3.170 3.200 3.120 3.165 18,891 +0.04(+1.44%)
Apr 25, 2024 3.130 3.160 3.060 3.120 27,634 -0.03(-0.95%)
Apr 24, 2024 3.150 3.180 3.130 3.150 28,627 -0.03(-0.94%)
Apr 23, 2024 3.200 3.280 3.170 3.180 16,837 -0.03(-0.93%)
Apr 22, 2024 3.200 3.220 3.170 3.210 7,372 -0.01(-0.31%)
Apr 19, 2024 3.160 3.250 3.160 3.220 11,164 +0.06(+1.90%)
Apr 18, 2024 3.160 3.190 3.160 3.160 16,490 +0.00(+0.00%)
Apr 17, 2024 3.130 3.180 3.130 3.160 6,273 +0.03(+0.96%)
Apr 16, 2024 3.130 3.200 3.130 3.130 8,138 +0.00(+0.00%)
Apr 15, 2024 3.150 3.190 3.090 3.130 11,136 -0.02(-0.63%)
Apr 12, 2024 3.210 3.250 3.150 3.150 102,100 -0.05(-1.56%)
Apr 11, 2024 3.120 3.200 3.100 3.200 14,099 +0.10(+3.06%)
Apr 10, 2024 3.160 3.180 2.819 3.105 65,266 -0.10(-2.97%)
Apr 09, 2024 3.250 3.250 3.190 3.200 17,892 -0.04(-1.23%)
Apr 08, 2024 3.219 3.245 3.219 3.240 10,020 +0.03(+0.93%)
Apr 05, 2024 3.250 3.250 3.180 3.210 19,317 -0.07(-2.13%)
Apr 04, 2024 3.310 3.310 3.250 3.280 23,833 +0.02(+0.61%)
Apr 03, 2024 3.240 3.285 3.225 3.260 11,479 +0.05(+1.56%)
Apr 02, 2024 3.200 3.260 3.180 3.210 13,786 -0.01(-0.31%)
Apr 01, 2024 3.320 3.440 3.160 3.220 41,054 -0.05(-1.53%)
Mar 28, 2024 3.290 3.305 3.230 3.270 118,694 -0.05(-1.51%)
Mar 27, 2024 3.210 3.320 3.210 3.320 48,663 +0.10(+3.11%)
Mar 26, 2024 3.190 3.269 3.190 3.220 16,463 +0.06(+1.90%)
Mar 25, 2024 3.210 3.283 3.160 3.160 38,284 -0.05(-1.56%)
Mar 22, 2024 3.250 3.290 3.210 3.210 20,067 -0.04(-1.23%)
Mar 21, 2024 3.240 3.500 3.200 3.250 56,047 +0.10(+3.17%)
Mar 20, 2024 3.290 3.540 3.150 3.150 66,323 -0.10(-3.08%)
Mar 19, 2024 3.220 3.420 3.220 3.250 62,083 +0.02(+0.62%)
Mar 18, 2024 3.400 3.400 3.140 3.230 68,241 -0.12(-3.58%)
Mar 15, 2024 3.120 3.360 3.120 3.350 158,554 +0.21(+6.69%)
Mar 14, 2024 3.160 3.210 3.130 3.140 30,070 -0.01(-0.48%)
Mar 13, 2024 3.130 3.300 3.130 3.155 84,269 +0.02(+0.80%)
Mar 12, 2024 3.280 3.500 3.130 3.130 30,770 +0.00(+0.00%)
Mar 11, 2024 3.190 3.230 3.130 3.130 45,385 -0.03(-0.95%)
Mar 08, 2024 3.240 3.260 3.150 3.160 7,959 -0.03(-0.94%)
Mar 07, 2024 3.180 3.250 3.150 3.190 9,874 -0.01(-0.31%)
Mar 06, 2024 3.200 3.200 3.150 3.200 11,319 +0.02(+0.63%)
Mar 05, 2024 3.240 3.360 3.180 3.180 11,217 -0.07(-2.15%)
Mar 04, 2024 3.250 3.250 3.160 3.250 29,290 +0.04(+1.40%)
Mar 01, 2024 3.310 3.424 3.150 3.205 27,644 -0.10(-3.17%)
Feb 29, 2024 3.310 3.430 3.300 3.310 10,669 +0.09(+2.80%)
Feb 28, 2024 3.130 3.390 3.130 3.220 17,140 +0.08(+2.55%)
Feb 27, 2024 3.170 3.330 3.110 3.140 24,052 -0.07(-2.18%)
Feb 26, 2024 3.130 3.250 3.120 3.210 19,546 +0.06(+1.90%)
Feb 23, 2024 3.240 3.240 3.150 3.150 9,984 +0.00(+0.00%)
Feb 22, 2024 3.160 3.300 3.070 3.150 29,779 +0.00(+0.00%)
Feb 21, 2024 3.120 3.190 3.090 3.150 13,785 -0.02(-0.63%)
Feb 20, 2024 3.410 3.410 3.160 3.170 18,233 -0.20(-5.93%)
Feb 16, 2024 3.460 3.460 3.360 3.370 13,186 -0.09(-2.60%)
Feb 15, 2024 3.360 3.470 3.290 3.460 17,475 +0.11(+3.28%)
Feb 14, 2024 3.190 3.350 3.070 3.350 14,965 +0.28(+9.12%)
Feb 13, 2024 3.200 3.310 3.070 3.070 24,810 -0.24(-7.25%)
Feb 12, 2024 3.310 3.530 3.260 3.310 20,731 +0.05(+1.53%)
Feb 09, 2024 3.160 3.310 3.150 3.260 21,572 +0.13(+4.15%)
Feb 08, 2024 3.150 3.250 3.130 3.130 18,520 +0.00(+0.00%)
Feb 07, 2024 3.250 3.270 3.130 3.130 10,772 -0.06(-1.88%)
Feb 06, 2024 3.260 3.260 3.130 3.190 10,443 -0.01(-0.31%)
Feb 05, 2024 3.260 3.260 3.200 3.200 15,946 -0.11(-3.32%)
Feb 02, 2024 3.460 3.460 3.300 3.310 6,134 -0.24(-6.76%)
Feb 01, 2024 3.540 3.550 3.490 3.550 10,088 +0.00(+0.00%)
Jan 31, 2024 3.690 3.700 3.550 3.550 10,259 -0.13(-3.53%)
Jan 30, 2024 3.780 3.790 3.680 3.680 13,758 -0.01(-0.27%)
Jan 29, 2024 3.510 3.690 3.458 3.690 6,128 +0.09(+2.50%)
Jan 26, 2024 3.690 3.780 3.600 3.600 7,565 +0.00(+0.00%)
Jan 25, 2024 3.780 3.780 3.550 3.600 13,399 -0.09(-2.44%)
Jan 24, 2024 3.780 3.780 3.690 3.690 9,921 +0.06(+1.65%)
Jan 23, 2024 3.780 3.788 3.630 3.630 11,905 -0.09(-2.42%)
Jan 22, 2024 3.600 3.790 3.568 3.720 29,976 +0.17(+4.79%)
Jan 19, 2024 3.430 3.570 3.326 3.550 15,357 +0.22(+6.61%)
Jan 18, 2024 3.310 3.450 3.200 3.330 33,393 +0.05(+1.52%)
Jan 17, 2024 3.250 3.510 3.190 3.280 71,165 +0.03(+0.92%)
Jan 16, 2024 3.540 3.540 3.170 3.250 84,638 -0.42(-11.44%)
Jan 12, 2024 3.810 3.880 3.621 3.670 18,817 -0.04(-1.08%)
Jan 11, 2024 3.620 3.770 3.602 3.710 31,995 -0.02(-0.54%)
Jan 10, 2024 3.760 3.860 3.700 3.730 16,082 -0.03(-0.80%)
Jan 09, 2024 3.610 3.860 3.600 3.760 26,725 +0.05(+1.35%)
Jan 08, 2024 3.480 3.710 3.390 3.710 19,764 +0.32(+9.44%)
Jan 05, 2024 3.430 3.520 3.209 3.390 80,501 -0.04(-1.17%)
Jan 04, 2024 3.400 3.500 3.228 3.430 24,731 +0.12(+3.63%)
Jan 03, 2024 3.580 3.765 3.300 3.310 49,822 -0.24(-6.76%)
Jan 02, 2024 3.540 3.590 3.500 3.550 53,139 -0.01(-0.28%)
Dec 29, 2023 3.640 3.770 3.460 3.560 40,338 -0.08(-2.20%)
Dec 28, 2023 3.780 3.900 3.600 3.640 14,594 -0.15(-3.96%)
Dec 27, 2023 3.590 3.800 3.480 3.790 13,001 +0.20(+5.57%)
Dec 26, 2023 3.790 3.940 3.540 3.590 27,473 +0.13(+3.76%)
Dec 22, 2023 3.630 3.720 3.410 3.460 33,748 -0.26(-6.99%)
Dec 21, 2023 3.700 3.720 3.575 3.720 17,073 +0.12(+3.33%)
Dec 20, 2023 3.470 3.630 3.400 3.600 20,198 +0.15(+4.20%)
Dec 19, 2023 3.830 3.950 3.300 3.455 38,167 -0.35(-9.32%)
Dec 18, 2023 4.150 4.230 3.790 3.810 21,502 -0.26(-6.39%)
Dec 15, 2023 4.750 5.030 3.980 4.070 153,665 -0.03(-0.73%)
Dec 14, 2023 3.550 4.100 3.500 4.100 61,839 +0.48(+13.26%)
Dec 13, 2023 3.020 3.620 2.923 3.620 38,293 +0.67(+22.71%)
Dec 12, 2023 2.985 3.055 2.950 2.950 31,238 +0.04(+1.37%)
Dec 11, 2023 2.990 3.000 2.890 2.910 26,684 -0.07(-2.35%)
Dec 08, 2023 2.990 3.000 2.900 2.980 28,735 +0.02(+0.68%)
Dec 07, 2023 2.940 2.965 2.790 2.960 41,166 +0.05(+1.72%)
Dec 06, 2023 3.000 3.000 2.820 2.910 19,719 -0.07(-2.35%)
Dec 05, 2023 2.960 3.000 2.910 2.980 11,593 -0.09(-2.93%)
Dec 04, 2023 2.970 3.100 2.955 3.070 10,533 +0.02(+0.66%)
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.