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

Psb Hlds Inc [Wi] (OP: PSBQ )

20.45 UNCHANGED
Streaming Delayed Price Updated: 12:55 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 28, 2022 25.50 13 -0.75(-2.86%)
Apr 26, 2022 26.25 0 +0.00(+0.00%)
Apr 25, 2022 25.10 26.25 24.21 26.25 1,755 +0.25(+0.96%)
Apr 19, 2022 26.00 50 +0.00(+0.00%)
Apr 18, 2022 25.90 26.00 25.75 26.00 1,075 -0.20(-0.76%)
Apr 12, 2022 26.20 0 +0.00(+0.00%)
Apr 07, 2022 26.20 195 -0.05(-0.19%)
Apr 06, 2022 25.86 26.30 25.86 26.25 1,301 -0.10(-0.38%)
Apr 05, 2022 26.00 26.35 25.86 26.35 3,900 +0.00(+0.00%)
Apr 04, 2022 26.06 26.35 25.86 26.35 761 +0.35(+1.35%)
Mar 31, 2022 26.00 0 -0.40(-1.52%)
Mar 30, 2022 26.25 26.40 26.24 26.40 3,800 +0.40(+1.54%)
Mar 29, 2022 25.85 26.00 25.85 26.00 20,360 -0.35(-1.33%)
Mar 25, 2022 26.35 0 +0.00(+0.00%)
Mar 21, 2022 26.35 0 +0.00(+0.00%)
Mar 18, 2022 25.81 26.35 25.81 26.35 495 +0.00(+0.00%)
Mar 17, 2022 25.81 26.35 25.81 26.35 2,900 +0.00(+0.00%)
Mar 15, 2022 26.35 0 +0.00(+0.00%)
Mar 14, 2022 26.35 26.35 26.35 26.35 400 +0.00(+0.00%)
Mar 11, 2022 26.35 26.35 26.35 26.35 200 +0.00(+0.00%)
Mar 10, 2022 26.35 26.35 26.35 26.35 300 +0.00(+0.00%)
Mar 09, 2022 26.35 26.35 26.35 26.35 200 +0.54(+2.09%)
Mar 07, 2022 25.81 0 -0.54(-2.05%)
Mar 03, 2022 26.35 0 +0.00(+0.00%)
Feb 28, 2022 26.35 0 +0.00(+0.00%)
Feb 24, 2022 26.35 0 +0.00(+0.00%)
Feb 23, 2022 25.80 26.35 25.80 26.35 5,500 +0.50(+1.93%)
Feb 22, 2022 25.85 25.85 25.85 25.85 600 -0.15(-0.58%)
Feb 16, 2022 26.00 0 +0.15(+0.58%)
Feb 15, 2022 25.85 25.85 25.85 25.85 1,090 +0.00(+0.00%)
Feb 14, 2022 25.85 25.85 25.85 25.85 154 -0.15(-0.58%)
Feb 11, 2022 26.00 26.00 26.00 26.00 230 -0.35(-1.33%)
Feb 07, 2022 26.35 0 +0.00(+0.00%)
Feb 04, 2022 26.15 26.35 26.15 26.35 400 +0.00(+0.00%)
Jan 28, 2022 26.35 0 +0.50(+1.93%)
Jan 25, 2022 25.85 0 -0.45(-1.71%)
Jan 21, 2022 26.30 5 +0.30(+1.15%)
Jan 18, 2022 26.00 0 +0.00(+0.00%)
Jan 13, 2022 26.00 0 -0.30(-1.14%)
Jan 11, 2022 26.30 0 +0.30(+1.15%)
Jan 10, 2022 26.00 26.00 26.00 26.00 5,000 +0.00(+0.00%)
Jan 07, 2022 26.10 26.10 26.00 26.00 12,500 -0.10(-0.38%)
Jan 05, 2022 26.10 26.10 26.10 0 +0.00(+0.00%)
Jan 04, 2022 26.10 26.25 26.10 26.10 4,755 +0.00(+0.00%)
Jan 03, 2022 26.23 26.23 26.00 26.10 1,100 +0.05(+0.19%)
Dec 31, 2021 26.23 26.23 26.05 26.05 1,000 +0.00(+0.00%)
Dec 30, 2021 26.25 26.25 26.05 26.05 5,900 -0.12(-0.48%)
Dec 29, 2021 26.18 26.18 26.18 26.18 490 -0.07(-0.29%)
Dec 28, 2021 26.25 26.25 26.25 26.25 404 +0.00(+0.00%)
Dec 27, 2021 26.25 26.25 26.25 26.25 400 +0.30(+1.16%)
Dec 22, 2021 25.95 25.95 25.95 3 +0.00(+0.00%)
Dec 21, 2021 25.95 25.95 25.95 25.95 200 -0.05(-0.19%)
Dec 17, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Dec 16, 2021 26.50 26.50 26.00 26.00 4,600 -0.25(-0.95%)
Dec 15, 2021 26.25 26.25 26.25 26.25 39,400 +0.00(+0.00%)
Dec 13, 2021 26.25 26.25 26.25 0 -0.10(-0.38%)
Dec 10, 2021 26.35 26.35 26.35 26.35 768 -0.15(-0.57%)
Dec 09, 2021 26.75 26.75 26.50 26.50 4,199 +0.00(+0.00%)
Dec 08, 2021 26.50 26.50 26.50 26.50 400 +0.00(+0.00%)
Dec 07, 2021 26.35 26.50 26.35 26.50 5,101 +0.25(+0.95%)
Dec 03, 2021 26.25 26.25 26.25 0 +0.00(+0.00%)
Dec 02, 2021 26.35 26.35 26.25 26.25 465 +0.25(+0.96%)
Dec 01, 2021 26.05 26.05 26.00 26.00 330 -0.45(-1.70%)
Nov 29, 2021 26.45 26.45 26.45 0 +0.40(+1.54%)
Nov 26, 2021 26.30 26.30 26.05 26.05 1,209 -0.20(-0.76%)
Nov 23, 2021 26.25 26.25 26.25 0 -0.50(-1.87%)
Nov 22, 2021 26.47 26.75 26.25 26.75 850 -0.25(-0.93%)
Nov 18, 2021 27.00 27.00 27.00 0 +0.75(+2.86%)
Nov 11, 2021 26.25 26.25 26.25 0 +0.00(+0.00%)
Nov 03, 2021 26.25 26.25 26.25 1 +0.00(+0.00%)
Nov 02, 2021 26.01 26.25 26.01 26.25 600 +0.00(+0.00%)
Nov 01, 2021 26.25 26.45 26.00 26.25 15,923 -0.25(-0.94%)
Oct 29, 2021 26.50 26.50 26.50 26.50 139 +0.25(+0.95%)
Oct 28, 2021 26.25 26.25 26.05 26.25 4,600 +0.70(+2.74%)
Oct 19, 2021 25.55 25.55 25.55 50 -0.70(-2.67%)
Oct 15, 2021 26.25 26.25 26.25 0 -0.25(-0.94%)
Oct 14, 2021 25.55 26.50 25.55 26.50 401 +0.50(+1.92%)
Oct 12, 2021 26.00 26.00 26.00 90 -0.75(-2.80%)
Oct 11, 2021 25.79 26.75 25.79 26.75 1,000 +0.78(+3.00%)
Oct 08, 2021 25.77 25.97 25.77 25.97 401 -0.02(-0.08%)
Oct 06, 2021 25.99 25.99 25.99 0 +0.74(+2.93%)
Oct 05, 2021 25.25 25.25 25.25 25.25 200 +0.25(+1.00%)
Oct 04, 2021 24.65 25.00 24.60 25.00 2,835 +0.05(+0.20%)
Sep 29, 2021 24.95 24.95 24.95 0 +0.00(+0.00%)
Sep 28, 2021 24.52 24.95 24.52 24.95 788 +0.00(+0.00%)
Sep 27, 2021 24.75 24.95 24.75 24.95 601 +0.00(+0.00%)
Sep 24, 2021 24.95 24.95 24.95 24.95 5,000 +0.03(+0.12%)
Sep 23, 2021 24.90 24.95 24.90 24.92 11,010 +0.02(+0.08%)
Sep 21, 2021 24.90 24.90 24.90 0 +0.05(+0.20%)
Sep 17, 2021 24.85 24.85 24.85 10 +0.33(+1.35%)
Sep 16, 2021 24.65 24.65 24.52 24.52 400 -0.38(-1.53%)
Sep 15, 2021 24.71 24.90 24.52 24.90 3,240 -0.05(-0.20%)
Sep 14, 2021 24.55 24.95 24.52 24.95 4,076 -0.05(-0.20%)
Sep 13, 2021 24.75 25.00 24.52 25.00 3,299 -0.50(-1.96%)
Sep 10, 2021 25.50 25.50 24.75 25.50 577 -0.15(-0.58%)
Sep 08, 2021 25.65 25.65 25.65 1 +0.25(+0.98%)
Sep 07, 2021 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Aug 31, 2021 25.40 25.40 25.40 75 +0.32(+1.28%)
Aug 30, 2021 25.08 25.08 25.08 25.08 600 +0.33(+1.33%)
Aug 20, 2021 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 19, 2021 24.75 24.75 24.75 24.75 102 -0.25(-1.00%)
Aug 17, 2021 25.00 25.00 25.00 0 -0.41(-1.61%)
Aug 13, 2021 25.41 25.41 25.41 4 -0.09(-0.35%)
Aug 12, 2021 25.30 25.50 24.60 25.50 4,071 -0.15(-0.58%)
Aug 11, 2021 25.65 25.65 25.65 25.65 431 +0.40(+1.58%)
Aug 09, 2021 25.25 25.25 25.25 0 +0.70(+2.85%)
Aug 05, 2021 24.55 24.55 24.55 1 -0.35(-1.41%)
Aug 03, 2021 24.90 24.90 24.90 2 -0.61(-2.39%)
Aug 02, 2021 25.62 25.62 25.51 25.51 201 +0.01(+0.04%)
Jul 29, 2021 25.50 25.50 25.50 85 +0.45(+1.80%)
Jul 28, 2021 25.25 25.25 25.05 25.05 1,452 +0.15(+0.60%)
Jul 27, 2021 25.30 25.30 24.90 24.90 1,646 -0.35(-1.39%)
Jul 26, 2021 25.25 25.25 25.05 25.25 5,150 +0.70(+2.85%)
Jul 22, 2021 24.55 24.55 24.55 0 -0.65(-2.58%)
Jul 21, 2021 24.55 25.20 24.52 25.20 1,530 -0.30(-1.18%)
Jul 19, 2021 25.50 25.50 25.50 0 -0.15(-0.58%)
Jul 12, 2021 25.65 25.65 25.65 17 -0.09(-0.35%)
Jul 08, 2021 25.74 25.74 25.74 50 -0.41(-1.57%)
Jul 07, 2021 26.15 26.15 26.15 26.15 200 +0.05(+0.19%)
Jul 06, 2021 26.38 26.38 26.10 26.10 1,600 -0.40(-1.51%)
Jul 02, 2021 26.50 26.50 26.50 26.50 525 +0.00(+0.00%)
Jul 01, 2021 26.50 26.50 26.50 26.50 225 +0.25(+0.95%)
Jun 30, 2021 26.25 26.25 26.25 26.25 553 +0.35(+1.35%)
Jun 29, 2021 25.25 26.25 25.25 25.90 17,617 +0.55(+2.17%)
Jun 24, 2021 25.35 25.35 25.35 51 -0.10(-0.39%)
Jun 23, 2021 25.20 25.45 25.20 25.45 5,873 +0.15(+0.59%)
Jun 22, 2021 25.15 25.30 25.15 25.30 803 +0.05(+0.20%)
Jun 21, 2021 25.25 25.25 25.25 25.25 224 +0.25(+1.00%)
Jun 18, 2021 25.25 25.40 25.00 25.00 4,700 -0.02(-0.10%)
Jun 17, 2021 25.30 25.45 25.00 25.02 4,115 -0.38(-1.48%)
Jun 16, 2021 25.37 25.40 25.26 25.40 870 +0.25(+0.99%)
Jun 15, 2021 25.26 25.26 25.15 25.15 1,824 -0.10(-0.40%)
Jun 14, 2021 25.35 25.35 25.25 25.25 6,636 -0.15(-0.59%)
Jun 11, 2021 25.40 25.40 25.40 25.40 150 +0.35(+1.40%)
Jun 10, 2021 25.05 25.23 25.05 25.05 1,950 -0.05(-0.20%)
Jun 04, 2021 25.10 25.10 25.10 0 -0.40(-1.57%)
Jun 03, 2021 25.50 25.50 25.50 25.50 200 +0.00(+0.00%)
Jun 01, 2021 25.50 25.50 25.50 95 +0.00(+0.00%)
May 28, 2021 25.50 25.50 25.50 25.50 100 +0.25(+0.99%)
May 26, 2021 25.25 25.25 25.25 0 -0.25(-0.98%)
May 24, 2021 25.50 25.50 25.50 0 +0.00(+0.00%)
May 21, 2021 25.70 25.75 25.50 25.50 400 -0.25(-0.97%)
May 18, 2021 25.75 25.75 25.75 50 +0.25(+0.98%)
May 17, 2021 25.25 25.50 25.25 25.50 600 +0.00(+0.00%)
May 14, 2021 25.50 25.50 25.25 25.50 1,792 +0.00(+0.00%)
May 13, 2021 25.75 25.75 25.50 25.50 700 -0.25(-0.97%)
May 12, 2021 25.75 25.75 25.75 25.75 500 -0.20(-0.77%)
May 11, 2021 25.95 25.95 25.50 25.95 1,200 +0.01(+0.04%)
May 06, 2021 25.94 25.94 25.94 0 +0.19(+0.74%)
May 05, 2021 25.51 25.75 25.51 25.75 595 +0.24(+0.94%)
May 04, 2021 25.51 25.51 25.51 25.51 310 +0.00(+0.00%)
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.