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 )

20.10 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, May 8, 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, 2024 20.00 20.50 19.99 20.30 6,264 -0.05(-0.25%)
Apr 25, 2024 20.35 0 -0.10(-0.49%)
Apr 23, 2024 20.45 0 -0.05(-0.24%)
Apr 22, 2024 20.51 20.89 20.27 20.50 2,200 -0.49(-2.33%)
Apr 18, 2024 20.99 0 -0.16(-0.76%)
Apr 17, 2024 20.66 21.15 20.65 21.15 1,164 -0.25(-1.17%)
Apr 15, 2024 21.40 80 +0.10(+0.47%)
Apr 12, 2024 21.30 21.30 21.30 21.30 169 +0.00(+0.00%)
Apr 11, 2024 20.36 21.30 20.36 21.30 2,689 +0.31(+1.48%)
Apr 10, 2024 20.56 20.99 20.30 20.99 2,987 -0.01(-0.05%)
Apr 09, 2024 20.30 21.00 20.30 21.00 2,762 +0.01(+0.05%)
Apr 08, 2024 21.00 21.00 20.26 20.99 1,241 -0.01(-0.05%)
Apr 05, 2024 21.00 21.00 21.00 21.00 147 +0.05(+0.24%)
Apr 04, 2024 20.95 20.95 20.95 20.95 2,000 +0.01(+0.05%)
Apr 03, 2024 20.25 20.99 20.25 20.94 5,550 -0.26(-1.23%)
Apr 02, 2024 20.24 21.20 20.24 21.20 1,200 -0.05(-0.24%)
Mar 26, 2024 21.25 0 +0.05(+0.24%)
Mar 21, 2024 21.20 0 +0.00(+0.00%)
Mar 20, 2024 20.25 21.25 20.25 21.20 1,494 -0.05(-0.24%)
Mar 19, 2024 21.25 21.25 21.00 21.25 1,192 +0.00(+0.00%)
Mar 18, 2024 21.00 21.25 21.00 21.25 2,680 +0.40(+1.92%)
Mar 15, 2024 20.05 20.85 20.05 20.85 730 +0.10(+0.48%)
Mar 14, 2024 20.75 20.75 20.10 20.75 930 -0.35(-1.66%)
Mar 12, 2024 21.10 0 +0.00(+0.00%)
Mar 11, 2024 21.10 21.10 21.10 21.10 500 +0.05(+0.24%)
Mar 06, 2024 21.05 0 +0.06(+0.29%)
Mar 05, 2024 20.30 20.99 20.30 20.99 401 +0.39(+1.89%)
Mar 04, 2024 20.30 20.60 20.25 20.60 4,936 -0.39(-1.86%)
Feb 28, 2024 20.99 0 +0.04(+0.19%)
Feb 27, 2024 20.50 20.95 20.50 20.95 2,600 +0.00(+0.00%)
Feb 26, 2024 20.67 20.95 20.60 20.95 5,900 -0.25(-1.18%)
Feb 23, 2024 21.00 21.20 20.55 21.20 2,691 -0.20(-0.93%)
Feb 22, 2024 21.15 21.40 21.00 21.40 1,020 +0.00(+0.00%)
Feb 16, 2024 21.40 0 +0.00(+0.00%)
Feb 14, 2024 21.40 24 +0.00(+0.00%)
Feb 13, 2024 21.25 21.40 21.10 21.40 6,943 +0.00(+0.00%)
Feb 12, 2024 21.40 21.50 21.20 21.40 2,920 -0.10(-0.47%)
Feb 09, 2024 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Feb 06, 2024 21.50 0 -0.10(-0.46%)
Feb 05, 2024 21.60 21.65 21.55 21.60 13,165 +0.00(+0.00%)
Feb 02, 2024 21.60 21.60 21.60 21.60 175 -0.15(-0.69%)
Jan 31, 2024 21.75 0 -0.20(-0.91%)
Jan 29, 2024 21.95 57 +0.00(+0.00%)
Jan 23, 2024 21.95 0 +0.00(+0.00%)
Jan 17, 2024 21.95 0 -0.04(-0.18%)
Jan 16, 2024 22.00 22.00 21.50 21.99 2,300 +0.00(+0.00%)
Jan 12, 2024 21.50 21.99 21.25 21.99 600 +0.24(+1.10%)
Jan 10, 2024 21.75 0 -0.40(-1.81%)
Jan 09, 2024 22.15 22.15 22.15 22.15 500 +0.10(+0.45%)
Jan 08, 2024 22.05 22.05 22.05 22.05 226 -0.00(-0.00%)
Jan 04, 2024 22.05 0 +0.00(+0.00%)
Jan 03, 2024 22.50 22.50 22.05 22.05 2,400 +0.00(+0.00%)
Jan 02, 2024 22.00 22.50 22.00 22.05 2,054 -0.06(-0.27%)
Dec 29, 2023 22.11 22.11 22.11 22.11 437 +0.06(+0.27%)
Dec 28, 2023 22.05 22.05 22.05 22.05 408 +0.04(+0.18%)
Dec 22, 2023 22.01 25 +0.00(+0.00%)
Dec 20, 2023 22.01 0 -0.29(-1.30%)
Dec 19, 2023 22.30 22.30 22.30 22.30 400 +0.00(+0.00%)
Dec 14, 2023 22.30 0 +0.30(+1.36%)
Dec 13, 2023 22.00 22.10 21.25 22.00 5,190 +0.00(+0.00%)
Dec 12, 2023 22.00 22.00 22.00 22.00 113 -0.15(-0.68%)
Dec 11, 2023 22.15 22.15 22.15 22.15 503 +0.15(+0.68%)
Dec 08, 2023 22.15 22.15 22.00 22.00 2,300 -0.23(-1.01%)
Dec 07, 2023 21.95 22.25 21.95 22.23 6,633 +0.48(+2.18%)
Dec 06, 2023 21.25 21.75 21.25 21.75 1,028 +0.50(+2.35%)
Dec 05, 2023 21.25 21.25 21.25 21.25 1,514 +0.05(+0.24%)
Dec 04, 2023 21.00 21.20 21.00 21.20 2,027 +0.20(+0.95%)
Dec 01, 2023 20.80 21.20 20.80 21.00 2,800 +0.00(+0.00%)
Nov 27, 2023 21.00 27 +0.00(+0.00%)
Nov 24, 2023 21.00 21.00 21.00 21.00 2,000 -0.10(-0.47%)
Nov 21, 2023 21.10 0 +0.00(+0.00%)
Nov 20, 2023 21.10 21.20 21.10 21.10 713 -0.10(-0.47%)
Nov 17, 2023 21.05 21.20 21.05 21.20 739 +0.20(+0.95%)
Nov 14, 2023 21.00 0 +0.00(+0.00%)
Nov 13, 2023 21.00 21.00 21.00 21.00 700 +0.00(+0.00%)
Nov 10, 2023 21.00 21.00 21.00 21.00 1,000 +0.10(+0.48%)
Nov 09, 2023 21.05 21.05 20.90 20.90 3,250 -0.30(-1.42%)
Nov 03, 2023 21.20 1 +0.20(+0.95%)
Nov 02, 2023 21.00 21.00 21.00 21.00 173 +0.40(+1.94%)
Nov 01, 2023 20.60 20.60 20.60 20.60 777 -0.90(-4.19%)
Oct 31, 2023 21.50 21.50 21.50 21.50 138 +0.45(+2.14%)
Oct 27, 2023 21.05 0 -0.10(-0.47%)
Oct 26, 2023 21.30 21.30 21.10 21.15 7,600 +0.00(+0.00%)
Oct 25, 2023 21.15 21.15 21.10 21.15 4,953 +0.04(+0.19%)
Oct 20, 2023 21.11 0 -0.04(-0.19%)
Oct 17, 2023 21.15 0 +0.00(+0.00%)
Oct 11, 2023 21.15 91 +0.00(+0.00%)
Sep 29, 2023 21.15 22 +0.05(+0.24%)
Sep 27, 2023 21.10 0 +0.00(+0.00%)
Sep 22, 2023 21.10 0 -0.40(-1.86%)
Sep 19, 2023 21.50 0 -0.50(-2.27%)
Sep 14, 2023 22.00 0 +0.75(+3.53%)
Sep 13, 2023 21.25 21.25 21.25 21.25 200 +0.00(+0.00%)
Sep 08, 2023 21.25 0 -0.25(-1.16%)
Sep 05, 2023 21.50 0 -0.10(-0.46%)
Aug 24, 2023 21.60 0 +0.10(+0.47%)
Aug 18, 2023 21.50 0 -0.00(-0.00%)
Aug 16, 2023 21.50 0 +0.00(+0.00%)
Aug 15, 2023 21.50 21.70 21.50 21.50 700 +0.00(+0.00%)
Aug 11, 2023 21.50 0 +0.00(+0.00%)
Aug 09, 2023 21.50 0 +0.06(+0.29%)
Aug 07, 2023 21.44 0 -0.56(-2.56%)
Aug 04, 2023 21.25 22.00 21.25 22.00 1,500 +0.00(+0.00%)
Aug 03, 2023 22.25 22.25 22.00 22.00 202 +0.00(+0.00%)
Aug 02, 2023 22.00 22.00 22.00 22.00 220 +0.12(+0.57%)
Aug 01, 2023 21.31 22.14 21.31 21.88 1,169 -0.50(-2.26%)
Jul 31, 2023 22.40 22.40 22.38 22.38 290 -0.02(-0.09%)
Jul 28, 2023 22.40 22.40 22.19 22.40 2,343 +0.00(+0.00%)
Jul 21, 2023 22.40 0 +0.90(+4.19%)
Jul 20, 2023 21.50 21.50 21.50 21.50 100 +0.50(+2.38%)
Jul 14, 2023 21.00 0 +0.05(+0.24%)
Jul 13, 2023 20.95 20.95 20.95 20.95 100 +0.10(+0.48%)
Jul 12, 2023 20.52 20.85 20.52 20.85 270 +0.05(+0.24%)
Jul 10, 2023 20.80 50 -0.05(-0.24%)
Jul 05, 2023 20.85 0 +0.50(+2.46%)
Jun 28, 2023 20.35 0 -0.45(-2.16%)
Jun 27, 2023 20.60 20.80 20.60 20.80 1,813 +0.35(+1.71%)
Jun 23, 2023 20.45 10 +0.30(+1.49%)
Jun 22, 2023 20.15 20.15 20.15 20.15 522 -0.25(-1.23%)
Jun 16, 2023 20.40 20 -0.30(-1.45%)
Jun 15, 2023 20.70 20.70 20.70 20.70 350 +0.70(+3.50%)
May 08, 2023 20.00 20.00 20.00 20.00 400 -0.10(-0.50%)
May 05, 2023 20.00 20.10 20.00 20.10 9,649 +0.10(+0.50%)
May 03, 2023 20.00 0 -0.10(-0.50%)
May 02, 2023 20.30 20.35 20.00 20.10 5,611 -0.25(-1.23%)
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.