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

Pioneer Power Solutions (NQ: PPSI )

3.850 -0.090 (-2.28%)
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 (%)
May 31, 2018 3.539 3.552 3.539 3.552 3,552 +0.10(+3.00%)
May 30, 2018 3.448 3.448 3.448 3.448 758 -0.04(-1.12%)
May 29, 2018 3.448 3.500 3.448 3.488 17,162 +0.00(+0.13%)
May 25, 2018 3.483 3.483 3.483 0 -0.21(-5.61%)
May 24, 2018 3.586 3.690 3.448 3.690 19,568 +0.10(+2.88%)
May 23, 2018 3.693 3.759 3.448 3.586 13,830 -0.07(-1.89%)
May 22, 2018 3.759 3.759 3.655 3.655 6,858 -0.14(-3.64%)
May 21, 2018 3.517 3.793 3.517 3.793 1,871 +0.07(+1.85%)
May 17, 2018 3.724 3.724 3.724 79 +0.03(+0.93%)
May 16, 2018 3.621 3.793 3.603 3.690 5,358 +0.03(+0.94%)
May 14, 2018 3.655 3.655 3.655 44 -0.31(-7.83%)
May 11, 2018 3.742 3.966 3.586 3.966 5,979 +0.03(+0.88%)
May 10, 2018 3.828 3.931 3.659 3.931 18,405 -0.14(-3.39%)
May 09, 2018 3.724 4.069 3.704 4.069 9,578 +0.24(+6.31%)
May 08, 2018 3.793 4.035 3.759 3.828 28,490 -0.10(-2.63%)
May 07, 2018 3.897 3.931 3.897 3.931 3,340 -0.03(-0.87%)
May 04, 2018 3.897 4.173 3.862 3.966 29,687 -0.07(-1.71%)
May 02, 2018 4.035 4.035 4.035 0 -0.28(-6.40%)
May 01, 2018 4.242 4.397 3.793 4.311 28,863 +0.34(+8.70%)
Apr 30, 2018 4.052 4.069 3.818 3.966 25,973 -0.07(-1.71%)
Apr 27, 2018 4.104 4.104 4.035 4.035 1,668 -0.07(-1.68%)
Apr 26, 2018 4.104 4.104 4.038 4.104 5,933 +0.00(+0.00%)
Apr 25, 2018 4.104 4.104 4.104 4.104 1,602 +0.01(+0.23%)
Apr 20, 2018 4.094 4.094 4.094 0 +0.02(+0.50%)
Apr 19, 2018 4.074 4.074 4.074 4.074 221 +0.04(+0.97%)
Apr 18, 2018 4.035 4.138 4.035 4.035 690 +0.07(+1.74%)
Apr 16, 2018 3.966 3.966 3.966 0 +0.00(+0.00%)
Apr 13, 2018 4.104 4.104 3.966 3.966 2,554 -0.14(-3.36%)
Apr 12, 2018 3.793 4.138 3.724 4.104 21,502 +0.07(+1.71%)
Apr 11, 2018 3.517 4.035 3.517 4.035 7,113 -0.10(-2.50%)
Apr 10, 2018 3.586 4.173 3.586 4.138 5,512 +0.10(+2.56%)
Apr 09, 2018 3.793 4.035 3.793 4.035 2,841 -0.07(-1.68%)
Apr 06, 2018 3.724 4.276 3.724 4.104 5,869 -0.02(-0.41%)
Apr 05, 2018 4.207 4.345 4.121 4.121 985 -0.07(-1.67%)
Apr 04, 2018 4.399 4.399 4.138 4.191 6,352 +0.33(+8.50%)
Apr 03, 2018 3.862 4.104 3.831 3.862 4,848 -0.28(-6.67%)
Apr 02, 2018 4.621 4.621 3.793 4.138 9,467 -0.41(-9.09%)
Mar 29, 2018 4.552 4.552 4.552 0 -0.21(-4.35%)
Mar 26, 2018 4.759 4.759 4.759 0 -0.10(-2.13%)
Mar 23, 2018 5.173 5.173 4.414 4.862 4,198 -0.52(-9.62%)
Mar 22, 2018 5.483 5.483 4.380 5.380 3,137 +0.21(+4.00%)
Mar 21, 2018 5.173 5.173 5.173 5.173 1,515 +0.21(+4.17%)
Mar 20, 2018 4.966 4.966 4.966 4.966 159 +0.17(+3.60%)
Mar 16, 2018 4.793 4.793 4.793 0 +0.17(+3.65%)
Mar 13, 2018 4.624 4.624 4.624 0 +0.00(+0.07%)
Mar 12, 2018 4.690 4.690 4.621 4.621 1,012 -0.07(-1.47%)
Mar 09, 2018 4.586 4.690 4.552 4.690 9,530 +0.00(+0.00%)
Mar 08, 2018 4.759 4.793 4.690 4.690 7,410 +0.00(+0.00%)
Mar 07, 2018 4.690 4.690 4.690 4.690 637 -0.03(-0.73%)
Mar 06, 2018 4.793 4.828 4.724 4.724 13,072 -0.21(-4.20%)
Mar 05, 2018 5.018 5.018 4.931 4.931 1,658 +0.21(+4.38%)
Mar 02, 2018 4.828 4.828 4.724 4.724 651 -0.14(-2.84%)
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.