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 (%)
Aug 31, 2021 4.140 4.240 3.920 4.000 199,805 -0.20(-4.76%)
Aug 30, 2021 4.210 4.350 4.010 4.200 580,409 +0.00(+0.00%)
Aug 27, 2021 4.010 4.340 3.950 4.200 473,676 +0.20(+5.00%)
Aug 26, 2021 3.900 4.210 3.860 4.000 492,714 +0.12(+3.09%)
Aug 25, 2021 3.990 3.990 3.850 3.880 101,989 +0.02(+0.52%)
Aug 24, 2021 3.860 4.020 3.780 3.860 148,775 +0.00(+0.00%)
Aug 23, 2021 3.830 3.890 3.740 3.860 155,572 +0.08(+2.12%)
Aug 20, 2021 3.640 3.900 3.640 3.780 245,164 +0.23(+6.48%)
Aug 19, 2021 3.550 3.700 3.450 3.550 120,196 -0.09(-2.47%)
Aug 18, 2021 3.520 3.770 3.420 3.640 747,417 +0.07(+1.96%)
Aug 17, 2021 3.800 3.850 3.505 3.570 1,211,273 -0.28(-7.27%)
Aug 16, 2021 4.260 4.280 3.720 3.850 325,912 -0.43(-10.05%)
Aug 13, 2021 4.180 4.389 4.115 4.280 199,431 +0.12(+2.88%)
Aug 12, 2021 4.520 4.549 4.150 4.160 652,707 -0.60(-12.61%)
Aug 11, 2021 4.890 5.300 4.200 4.760 1,572,371 +0.09(+1.93%)
Aug 10, 2021 4.010 4.740 3.950 4.670 993,012 +0.67(+16.75%)
Aug 09, 2021 3.910 4.030 3.880 4.000 52,273 +0.04(+0.90%)
Aug 06, 2021 4.000 4.040 3.929 3.964 35,450 -0.03(-0.64%)
Aug 05, 2021 3.900 4.090 3.855 3.990 114,368 +0.10(+2.57%)
Aug 04, 2021 3.940 3.940 3.765 3.890 126,463 +0.00(+0.00%)
Aug 03, 2021 3.970 3.980 3.853 3.890 20,007 -0.05(-1.27%)
Aug 02, 2021 4.000 4.049 3.840 3.940 37,380 -0.01(-0.25%)
Jul 30, 2021 3.980 3.990 3.870 3.950 25,237 -0.01(-0.25%)
Jul 29, 2021 3.980 4.100 3.890 3.960 56,879 +0.02(+0.51%)
Jul 28, 2021 3.920 3.970 3.820 3.940 83,581 +0.04(+0.94%)
Jul 27, 2021 3.980 4.030 3.750 3.903 47,565 -0.05(-1.18%)
Jul 26, 2021 3.990 4.050 3.950 3.950 36,621 -0.07(-1.74%)
Jul 23, 2021 4.100 4.150 3.960 4.020 32,124 -0.13(-3.13%)
Jul 22, 2021 4.170 4.190 4.100 4.150 25,229 +0.01(+0.24%)
Jul 21, 2021 4.050 4.170 4.045 4.140 36,401 +0.10(+2.48%)
Jul 20, 2021 3.900 4.100 3.780 4.040 56,811 +0.11(+2.80%)
Jul 19, 2021 3.710 3.940 3.620 3.930 74,467 +0.04(+1.03%)
Jul 16, 2021 4.120 4.190 3.863 3.890 113,021 -0.20(-4.80%)
Jul 15, 2021 4.090 4.150 3.940 4.086 113,180 -0.01(-0.34%)
Jul 14, 2021 4.110 4.250 4.040 4.100 108,289 +0.02(+0.49%)
Jul 13, 2021 4.210 4.240 3.950 4.080 107,683 -0.17(-4.00%)
Jul 12, 2021 4.160 4.360 4.140 4.250 129,770 +0.08(+1.92%)
Jul 09, 2021 4.150 4.180 4.080 4.170 76,164 +0.14(+3.47%)
Jul 08, 2021 4.210 4.260 4.030 4.030 167,636 -0.33(-7.57%)
Jul 07, 2021 4.820 4.895 4.280 4.360 201,261 -0.53(-10.84%)
Jul 06, 2021 5.000 5.190 4.760 4.890 511,732 -0.16(-3.17%)
Jul 02, 2021 5.250 5.300 4.935 5.050 795,176 +0.00(+0.00%)
Jul 01, 2021 4.700 5.150 4.620 5.050 338,668 +0.38(+8.14%)
Jun 30, 2021 4.490 4.700 4.490 4.670 57,103 +0.16(+3.55%)
Jun 29, 2021 4.690 4.740 4.500 4.510 75,067 -0.21(-4.45%)
Jun 28, 2021 4.850 4.890 4.580 4.720 111,749 -0.11(-2.28%)
Jun 25, 2021 4.790 4.830 4.690 4.830 120,145 +0.04(+0.84%)
Jun 24, 2021 4.600 4.800 4.560 4.790 196,490 +0.19(+4.13%)
Jun 23, 2021 4.500 4.600 4.431 4.600 76,250 +0.07(+1.55%)
Jun 22, 2021 4.460 4.550 4.400 4.530 86,980 +0.03(+0.67%)
Jun 21, 2021 4.880 4.880 4.350 4.500 252,380 -0.21(-4.46%)
Jun 18, 2021 4.339 4.742 4.291 4.710 609,328 +0.27(+6.15%)
Jun 17, 2021 4.378 4.486 4.359 4.437 132,149 +0.09(+2.02%)
Jun 16, 2021 4.388 4.390 4.203 4.349 85,576 -0.02(-0.45%)
Jun 15, 2021 4.612 4.632 4.291 4.369 145,560 -0.23(-5.08%)
Jun 14, 2021 4.456 4.691 4.437 4.603 98,684 +0.13(+2.83%)
Jun 11, 2021 4.359 4.505 4.252 4.476 59,613 +0.20(+4.56%)
Jun 10, 2021 4.534 4.588 4.213 4.281 140,149 -0.20(-4.57%)
Jun 09, 2021 4.720 4.846 4.408 4.486 258,921 -0.17(-3.56%)
Jun 08, 2021 3.998 4.729 3.998 4.651 734,246 +0.48(+11.45%)
Jun 07, 2021 3.998 4.232 3.924 4.174 139,519 +0.09(+2.15%)
Jun 04, 2021 4.300 4.534 3.813 4.086 335,701 -0.20(-4.77%)
Jun 03, 2021 4.135 4.437 4.135 4.291 410,771 +0.11(+2.56%)
Jun 02, 2021 4.222 4.310 4.047 4.183 187,727 +0.06(+1.42%)
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.