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:

Power REIT (MD) Common Stock (NY: PW )

1.260 +0.020 (+1.61%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.260 1.350 1.210 1.260 151,864 +0.02(+1.61%)
Dec 23, 2024 1.120 1.281 1.120 1.240 168,242 +0.13(+11.71%)
Dec 20, 2024 1.110 1.130 1.080 1.110 111,500 +0.01(+0.91%)
Dec 19, 2024 1.120 1.210 1.090 1.100 117,306 +0.01(+0.92%)
Dec 18, 2024 1.130 1.190 1.080 1.090 75,239 -0.04(-3.54%)
Dec 17, 2024 1.240 1.300 1.080 1.130 159,232 -0.12(-9.60%)
Dec 16, 2024 1.250 1.330 1.240 1.250 119,435 +0.01(+0.81%)
Dec 13, 2024 1.290 1.350 1.180 1.240 177,187 -0.09(-6.77%)
Dec 12, 2024 1.320 1.360 1.150 1.330 545,420 -0.04(-2.92%)
Dec 11, 2024 1.510 1.530 1.350 1.370 493,626 -0.22(-13.84%)
Dec 10, 2024 1.640 1.730 1.510 1.590 440,159 -0.10(-5.92%)
Dec 09, 2024 1.970 2.140 1.660 1.690 891,893 -0.21(-11.05%)
Dec 06, 2024 2.220 2.278 1.800 1.900 1,058,526 -0.37(-16.30%)
Dec 05, 2024 2.180 2.590 1.978 2.270 1,764,752 +0.07(+3.18%)
Dec 04, 2024 1.480 2.280 1.450 2.200 7,133,707 +0.75(+51.72%)
Dec 03, 2024 1.530 1.530 1.370 1.450 244,781 -0.07(-4.61%)
Dec 02, 2024 1.270 1.520 1.270 1.520 679,418 +0.31(+25.62%)
Nov 29, 2024 1.200 1.290 1.150 1.210 60,578 +0.07(+6.14%)
Nov 27, 2024 1.190 1.240 1.120 1.140 33,580 -0.03(-2.56%)
Nov 26, 2024 1.080 1.320 1.070 1.170 402,005 +0.10(+9.35%)
Nov 25, 2024 1.050 1.125 1.010 1.070 35,816 +0.02(+1.90%)
Nov 22, 2024 1.070 1.090 1.030 1.050 26,594 -0.02(-1.87%)
Nov 21, 2024 1.030 1.090 1.030 1.070 43,181 +0.04(+3.88%)
Nov 20, 2024 1.100 1.120 1.010 1.030 21,740 -0.07(-6.45%)
Nov 19, 2024 1.070 1.130 1.050 1.101 50,594 +0.05(+4.86%)
Nov 18, 2024 1.030 1.100 1.004 1.050 18,241 +0.02(+1.94%)
Nov 15, 2024 1.030 1.090 1.002 1.030 29,381 +0.00(+0.00%)
Nov 14, 2024 1.030 1.100 1.010 1.030 27,920 -0.03(-2.83%)
Nov 13, 2024 1.060 1.100 1.050 1.060 22,789 +0.00(+0.00%)
Nov 12, 2024 1.100 1.100 1.050 1.060 22,577 -0.04(-3.64%)
Nov 11, 2024 1.140 1.140 1.050 1.100 42,789 -0.01(-0.90%)
Nov 08, 2024 1.170 1.222 1.110 1.110 21,166 -0.06(-5.13%)
Nov 07, 2024 1.240 1.270 1.170 1.170 24,453 -0.01(-0.85%)
Nov 06, 2024 1.250 1.310 1.180 1.180 77,994 -0.07(-5.60%)
Nov 05, 2024 1.120 1.310 1.100 1.250 126,083 +0.15(+13.64%)
Nov 04, 2024 1.060 1.130 1.052 1.100 21,702 +0.02(+1.85%)
Nov 01, 2024 1.110 1.150 1.050 1.080 67,481 -0.02(-1.82%)
Oct 31, 2024 1.150 1.150 1.070 1.100 19,172 +0.00(+0.00%)
Oct 30, 2024 1.150 1.200 1.090 1.100 40,328 -0.04(-3.51%)
Oct 29, 2024 1.180 1.180 1.140 1.140 25,599 +0.00(+0.00%)
Oct 28, 2024 1.160 1.200 1.110 1.140 39,020 +0.03(+2.70%)
Oct 25, 2024 1.090 1.130 1.090 1.110 56,760 +0.02(+1.83%)
Oct 24, 2024 1.150 1.200 1.000 1.090 170,266 -0.11(-9.17%)
Oct 23, 2024 1.140 1.260 1.130 1.200 236,238 +0.05(+4.35%)
Oct 22, 2024 1.200 1.200 1.070 1.150 111,394 -0.08(-6.50%)
Oct 21, 2024 1.230 1.350 1.170 1.230 86,261 +0.00(+0.00%)
Oct 18, 2024 1.170 1.240 1.160 1.230 84,536 +0.10(+8.85%)
Oct 17, 2024 1.100 1.210 1.070 1.130 127,271 -0.01(-0.88%)
Oct 16, 2024 1.190 1.210 1.080 1.140 215,063 -0.07(-5.79%)
Oct 15, 2024 1.300 1.300 1.194 1.210 301,021 -0.10(-7.63%)
Oct 14, 2024 1.350 1.440 1.250 1.310 444,898 -0.07(-5.07%)
Oct 11, 2024 1.510 1.650 1.200 1.380 11,161,673 +0.18(+15.00%)
Oct 10, 2024 1.140 1.310 1.140 1.200 177,327 +0.05(+4.35%)
Oct 09, 2024 1.200 1.223 1.100 1.150 168,015 -0.14(-10.85%)
Oct 08, 2024 1.490 1.525 1.270 1.290 375,788 -0.19(-12.84%)
Oct 07, 2024 1.370 1.600 1.230 1.480 1,092,421 +0.03(+2.07%)
Oct 04, 2024 2.110 2.750 1.310 1.450 13,657,388 -0.35(-19.44%)
Oct 03, 2024 1.020 1.810 0.9000 1.800 9,312,827 +0.90(+99.65%)
Oct 02, 2024 0.7900 1.070 0.7840 0.9016 165,307 +0.09(+11.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.