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 )

3.440 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.990 6.000 5.711 6.000 11,823 +0.00(+0.00%)
Apr 29, 2019 6.110 6.110 5.760 6.000 4,348 +0.00(+0.00%)
Apr 26, 2019 5.990 6.000 5.710 6.000 5,700 +0.08(+1.27%)
Apr 25, 2019 5.680 5.950 5.540 5.925 6,665 +0.13(+2.33%)
Apr 24, 2019 5.700 5.790 5.697 5.790 4,711 -0.14(-2.36%)
Apr 23, 2019 5.950 5.950 5.816 5.930 3,100 +0.15(+2.60%)
Apr 22, 2019 5.880 5.880 5.750 5.780 3,291 -0.22(-3.67%)
Apr 18, 2019 6.053 6.053 6.000 6.000 1,000 -0.00(-0.08%)
Apr 17, 2019 6.005 6.005 6.005 15 +0.00(+0.00%)
Apr 16, 2019 6.005 6.005 6.005 8 +0.00(+0.00%)
Apr 15, 2019 6.160 6.250 6.000 6.005 14,303 -0.33(-5.13%)
Apr 12, 2019 6.200 6.470 6.185 6.330 3,700 +0.10(+1.59%)
Apr 11, 2019 6.180 6.231 6.180 6.231 1,857 +0.07(+1.09%)
Apr 10, 2019 6.190 6.300 6.160 6.164 1,642 -0.09(-1.38%)
Apr 09, 2019 6.270 6.270 6.250 6.250 3,782 +0.00(+0.00%)
Apr 08, 2019 6.500 6.510 6.150 6.250 15,107 +0.00(+0.00%)
Apr 05, 2019 6.490 6.490 6.175 6.250 8,300 +0.00(+0.00%)
Apr 03, 2019 6.250 6.250 6.250 0 +0.43(+7.44%)
Apr 02, 2019 6.480 6.480 5.817 5.817 2,986 -0.68(-10.50%)
Apr 01, 2019 6.420 6.620 6.420 6.500 10,599 -0.13(-1.96%)
Mar 29, 2019 6.770 6.770 6.600 6.630 1,300 -0.01(-0.15%)
Mar 28, 2019 6.795 6.795 6.640 6.640 314 -0.28(-4.05%)
Mar 26, 2019 6.920 6.920 6.920 0 -0.43(-5.85%)
Mar 25, 2019 7.080 7.350 6.600 7.350 6,600 +0.57(+8.41%)
Mar 22, 2019 6.780 6.780 6.660 6.780 1,400 +0.12(+1.80%)
Mar 21, 2019 6.950 6.950 6.660 6.660 1,691 -0.25(-3.62%)
Mar 20, 2019 6.910 6.910 6.910 6.910 100 +0.04(+0.58%)
Mar 19, 2019 7.010 7.130 6.660 6.870 11,838 -0.10(-1.43%)
Mar 18, 2019 7.272 7.272 6.540 6.970 6,079 -0.58(-7.68%)
Mar 15, 2019 7.550 7.550 7.550 7.550 200 +0.05(+0.67%)
Mar 14, 2019 8.230 8.230 7.500 7.500 1,020 +0.20(+2.74%)
Mar 13, 2019 7.650 7.700 7.270 7.300 3,120 -0.35(-4.58%)
Mar 12, 2019 7.750 7.750 7.300 7.650 3,320 -0.24(-3.04%)
Mar 11, 2019 6.470 7.890 6.470 7.890 4,608 +1.63(+26.04%)
Mar 08, 2019 6.410 6.410 6.260 6.260 200 +0.01(+0.16%)
Mar 07, 2019 6.250 6.250 6.250 6.250 525 -0.16(-2.50%)
Mar 06, 2019 6.410 6.410 6.410 100 +0.00(+0.00%)
Mar 04, 2019 6.410 6.410 6.410 0 +0.01(+0.16%)
Feb 28, 2019 6.400 6.400 6.400 0 -0.07(-1.08%)
Feb 27, 2019 6.470 6.470 6.470 1 +0.00(+0.00%)
Feb 26, 2019 6.270 6.470 6.260 6.470 800 -0.03(-0.46%)
Feb 25, 2019 6.200 6.500 6.200 6.500 2,300 +0.10(+1.56%)
Feb 22, 2019 6.420 6.420 6.100 6.400 9,600 +0.30(+4.92%)
Feb 21, 2019 6.100 6.228 6.100 6.100 2,595 -0.16(-2.56%)
Feb 20, 2019 5.670 6.260 5.670 6.260 994 +0.16(+2.62%)
Feb 19, 2019 6.080 6.170 5.780 6.100 10,191 -0.38(-5.87%)
Feb 14, 2019 6.481 6.481 6.481 0 -0.02(-0.30%)
Feb 13, 2019 6.680 7.250 6.300 6.500 1,700 +0.00(+0.00%)
Feb 12, 2019 6.230 6.500 6.230 6.500 2,966 +0.25(+4.00%)
Feb 11, 2019 6.247 6.250 6.247 6.250 3,000 +0.00(+0.00%)
Feb 08, 2019 6.500 6.500 6.010 6.250 4,400 -0.22(-3.38%)
Feb 06, 2019 6.469 6.469 6.469 0 +0.22(+3.50%)
Feb 05, 2019 6.302 6.363 6.210 6.250 12,128 -0.10(-1.57%)
Feb 04, 2019 6.100 6.500 6.100 6.350 4,300 +0.10(+1.60%)
Jan 31, 2019 6.250 6.250 6.250 0 +0.20(+3.31%)
Jan 30, 2019 6.060 6.150 6.050 6.050 4,700 -0.04(-0.66%)
Jan 29, 2019 6.050 6.090 6.050 6.090 3,101 +0.05(+0.91%)
Jan 28, 2019 6.320 6.320 6.035 6.035 3,201 -0.06(-1.07%)
Jan 25, 2019 6.200 6.200 6.000 6.100 8,500 -0.10(-1.61%)
Jan 24, 2019 6.200 6.300 6.020 6.200 5,452 +0.17(+2.80%)
Jan 23, 2019 6.510 6.510 6.000 6.031 6,500 -0.57(-8.62%)
Jan 22, 2019 6.750 6.990 6.540 6.600 12,803 +0.09(+1.38%)
Jan 18, 2019 6.510 6.750 6.510 6.510 1,500 -0.31(-4.55%)
Jan 17, 2019 7.000 7.000 6.820 6.820 12,985 -0.17(-2.37%)
Jan 16, 2019 6.543 6.985 6.543 6.985 2,600 +0.40(+6.14%)
Jan 15, 2019 6.560 6.600 6.560 6.581 1,879 -0.18(-2.65%)
Jan 14, 2019 6.850 6.850 6.760 6.760 3,699 -0.09(-1.36%)
Jan 10, 2019 6.853 6.853 6.853 0 +0.35(+5.43%)
Jan 09, 2019 6.800 6.800 6.500 6.500 230 -0.75(-10.34%)
Jan 08, 2019 7.250 7.250 7.250 7.250 200 +0.21(+2.98%)
Jan 07, 2019 7.250 7.250 6.988 7.040 3,802 -0.26(-3.56%)
Jan 04, 2019 7.490 7.500 7.300 7.300 2,800 -0.20(-2.67%)
Jan 03, 2019 7.500 7.502 7.500 7.500 1,005 +0.28(+3.88%)
Jan 02, 2019 8.000 8.000 6.730 7.220 4,538 -0.78(-9.75%)
Dec 31, 2018 7.250 8.000 7.250 8.000 16,400 +0.53(+7.10%)
Dec 28, 2018 6.750 7.500 6.750 7.470 6,400 +1.07(+16.72%)
Dec 27, 2018 6.300 6.400 6.300 6.400 209 +0.15(+2.40%)
Dec 26, 2018 6.000 6.250 6.000 6.250 1,768 +0.25(+4.17%)
Dec 24, 2018 6.000 6.000 6.000 6.000 100 -1.00(-14.29%)
Dec 21, 2018 6.720 7.000 6.500 7.000 3,800 +0.01(+0.14%)
Dec 20, 2018 7.000 7.000 6.600 6.990 682 -0.01(-0.14%)
Dec 19, 2018 6.990 7.830 6.990 7.000 11,672 +0.50(+7.69%)
Dec 18, 2018 7.066 7.100 6.250 6.500 1,360 -0.35(-5.11%)
Dec 17, 2018 6.750 6.870 6.750 6.850 957 +0.10(+1.48%)
Dec 14, 2018 6.990 7.000 6.750 6.750 20,300 -0.20(-2.88%)
Dec 13, 2018 6.980 7.000 6.800 6.950 11,866 -0.19(-2.73%)
Dec 12, 2018 7.000 7.145 7.000 7.145 4,387 +0.24(+3.55%)
Dec 11, 2018 7.370 7.500 6.700 6.900 7,312 -0.66(-8.69%)
Dec 07, 2018 7.556 7.556 7.556 0 +0.16(+2.11%)
Dec 06, 2018 8.070 8.260 7.400 7.400 11,063 -1.17(-13.65%)
Dec 04, 2018 8.570 8.570 8.570 30 +0.00(+0.00%)
Dec 03, 2018 8.300 8.640 7.880 8.570 11,388 +0.23(+2.76%)
Nov 30, 2018 7.900 8.500 7.900 8.340 13,100 +0.34(+4.25%)
Nov 29, 2018 8.250 8.730 7.610 8.000 13,002 -0.74(-8.47%)
Nov 28, 2018 8.740 8.740 8.740 50 +0.00(+0.00%)
Nov 27, 2018 8.740 8.740 8.740 0 +0.08(+0.92%)
Nov 26, 2018 8.000 8.660 8.000 8.660 437 +0.19(+2.24%)
Nov 23, 2018 8.575 8.575 8.150 8.470 4,100 -0.20(-2.31%)
Nov 21, 2018 8.670 8.670 8.670 0 -0.04(-0.46%)
Nov 20, 2018 8.710 8.710 8.710 5 +0.00(+0.00%)
Nov 19, 2018 8.200 9.010 8.010 8.710 9,175 -0.42(-4.60%)
Nov 16, 2018 9.100 9.490 8.500 9.130 5,000 -0.27(-2.87%)
Nov 15, 2018 9.630 9.850 9.230 9.400 13,915 -0.61(-6.09%)
Nov 14, 2018 9.620 10.01 9.620 10.01 325 +0.00(+0.00%)
Nov 13, 2018 9.621 10.01 9.621 10.01 200 +0.01(+0.10%)
Nov 12, 2018 10.00 10.00 9.620 10.00 5,300 -0.12(-1.19%)
Nov 08, 2018 10.12 10.12 10.12 0 +0.05(+0.50%)
Nov 07, 2018 9.760 10.50 9.760 10.07 13,757 +0.06(+0.60%)
Nov 06, 2018 9.960 10.01 9.960 10.01 252 +0.00(+0.00%)
Nov 05, 2018 10.15 10.50 9.880 10.01 11,488 -0.21(-2.05%)
Nov 02, 2018 10.22 10.22 10.22 99 +0.00(+0.00%)
Nov 01, 2018 10.59 10.59 10.22 10.22 206 +0.07(+0.69%)
Oct 31, 2018 10.61 10.61 10.07 10.15 600 +0.13(+1.30%)
Oct 30, 2018 9.000 10.40 9.000 10.02 5,600 -0.23(-2.24%)
Oct 29, 2018 9.539 10.41 9.539 10.25 4,837 +0.00(+0.00%)
Oct 26, 2018 10.30 10.30 10.25 10.25 300 -0.05(-0.49%)
Oct 25, 2018 10.30 10.60 10.00 10.30 1,150 -0.20(-1.90%)
Oct 24, 2018 9.950 10.50 9.950 10.50 3,775 -0.10(-0.94%)
Oct 23, 2018 10.10 10.70 9.500 10.60 7,584 -0.24(-2.22%)
Oct 22, 2018 10.40 10.96 10.00 10.84 4,220 +0.73(+7.23%)
Oct 19, 2018 9.530 10.47 9.530 10.11 300 -0.09(-0.88%)
Oct 18, 2018 9.940 10.50 9.940 10.20 1,067 -0.28(-2.67%)
Oct 17, 2018 10.10 10.50 10.00 10.48 1,457 -0.02(-0.19%)
Oct 16, 2018 10.50 10.50 10.50 9 +0.00(+0.00%)
Oct 15, 2018 10.50 10.50 10.50 0 +0.01(+0.10%)
Oct 12, 2018 9.980 10.49 9.980 10.49 300 +0.10(+0.96%)
Oct 11, 2018 9.270 10.39 9.270 10.39 2,103 +0.09(+0.87%)
Oct 10, 2018 10.00 10.48 10.00 10.30 468 -0.20(-1.90%)
Oct 09, 2018 10.40 10.60 10.40 10.50 2,150 +0.00(+0.00%)
Oct 08, 2018 9.505 10.50 9.505 10.50 5,800 +0.01(+0.10%)
Oct 05, 2018 10.49 10.49 10.49 22 +0.00(+0.00%)
Oct 04, 2018 10.03 10.49 10.03 10.49 224 +0.09(+0.87%)
Oct 03, 2018 10.00 10.48 10.00 10.40 1,621 +0.40(+4.00%)
Oct 02, 2018 10.12 10.12 10.00 10.00 5,373 -0.04(-0.40%)
Oct 01, 2018 9.490 10.06 9.490 10.04 109,644 +0.33(+3.40%)
Sep 28, 2018 10.18 10.23 9.460 9.710 22,400 -0.53(-5.17%)
Sep 27, 2018 10.15 10.25 9.996 10.24 24,655 +0.12(+1.23%)
Sep 26, 2018 10.20 10.25 9.700 10.12 14,596 -0.13(-1.30%)
Sep 25, 2018 10.18 10.25 10.18 10.25 1,508 -0.05(-0.50%)
Sep 24, 2018 10.30 10.30 10.03 10.30 4,150 -0.05(-0.48%)
Sep 21, 2018 10.43 10.43 9.390 10.35 1,300 -0.10(-0.96%)
Sep 20, 2018 10.31 10.45 10.25 10.45 20,921 -0.05(-0.45%)
Sep 19, 2018 10.30 10.70 10.30 10.50 5,889 -0.00(-0.02%)
Sep 18, 2018 10.55 10.65 10.50 10.50 11,258 -0.10(-0.94%)
Sep 17, 2018 10.40 10.60 10.40 10.60 1,209 +0.00(+0.00%)
Sep 14, 2018 10.30 10.66 10.30 10.60 18,200 -0.10(-0.93%)
Sep 13, 2018 10.25 10.70 10.25 10.70 1,622 +0.15(+1.42%)
Sep 12, 2018 10.25 10.60 10.25 10.55 3,609 -0.06(-0.57%)
Sep 11, 2018 10.50 10.61 10.40 10.61 1,908 +0.17(+1.60%)
Sep 10, 2018 10.37 10.49 10.35 10.44 2,902 -0.15(-1.39%)
Sep 07, 2018 10.25 10.59 10.25 10.59 1,000 +0.07(+0.69%)
Sep 06, 2018 10.29 10.54 10.27 10.52 1,496 -0.03(-0.31%)
Sep 05, 2018 10.60 10.60 10.40 10.55 30,921 -0.04(-0.38%)
Sep 04, 2018 10.28 10.60 10.27 10.59 2,912 -0.01(-0.09%)
Aug 31, 2018 10.60 10.60 10.60 0 -0.06(-0.56%)
Aug 30, 2018 10.70 10.84 10.66 10.66 4,096 -0.23(-2.11%)
Aug 29, 2018 10.69 10.89 10.69 10.89 2,435 +0.16(+1.49%)
Aug 28, 2018 10.73 10.73 10.73 24 +0.00(+0.00%)
Aug 27, 2018 10.73 10.75 10.72 10.73 2,951 -0.17(-1.56%)
Aug 24, 2018 10.50 10.90 10.50 10.90 12,400 +0.00(+0.00%)
Aug 23, 2018 10.75 10.90 10.75 10.90 4,746 +0.09(+0.83%)
Aug 22, 2018 10.64 10.90 10.64 10.81 727 -0.16(-1.45%)
Aug 21, 2018 10.96 10.98 10.95 10.97 3,700 +0.08(+0.75%)
Aug 20, 2018 10.98 10.98 10.89 10.89 3,579 -0.10(-0.92%)
Aug 17, 2018 10.90 10.99 10.60 10.99 2,200 +0.00(+0.00%)
Aug 16, 2018 10.99 10.99 10.99 123 +0.00(+0.00%)
Aug 15, 2018 10.50 10.99 10.50 10.99 10,978 +0.00(+0.00%)
Aug 14, 2018 10.77 10.99 10.77 10.99 11,934 +0.07(+0.64%)
Aug 13, 2018 10.61 10.94 10.61 10.92 5,676 -0.05(-0.46%)
Aug 10, 2018 10.95 10.97 10.65 10.97 3,600 +0.02(+0.18%)
Aug 09, 2018 10.76 10.99 10.49 10.95 21,930 -0.10(-0.90%)
Aug 08, 2018 11.00 11.05 10.65 11.05 2,394 +0.12(+1.14%)
Aug 07, 2018 11.26 11.26 10.93 10.93 8,008 -0.23(-2.11%)
Aug 06, 2018 12.99 12.99 10.99 11.16 5,612 -0.02(-0.18%)
Aug 03, 2018 11.00 11.18 10.99 11.18 9,900 +0.00(+0.00%)
Aug 02, 2018 11.01 11.18 10.99 11.18 2,328 -0.02(-0.18%)
Aug 01, 2018 11.20 11.20 11.20 11.20 2,378 +0.21(+1.91%)
Jul 31, 2018 10.90 10.99 10.90 10.99 8,620 +0.05(+0.50%)
Jul 30, 2018 10.87 11.04 10.75 10.94 9,474 +0.01(+0.06%)
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.