Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

P F Inds Inc A (NQ: PFIN )

12.99 UNCHANGED

Last Price Updated: 3:59 PM EST, Dec 20, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	5.344	5.439	5.344	5.410	4,767	-0.10(-1.90%)
May 27, 2022	5.191	5.515	5.191	5.515	2,334	+0.04(+0.68%)
May 26, 2022	5.478	5.478	5.478	5.478	486	+0.23(+4.38%)
May 25, 2022	5.029	5.439	5.010	5.248	6,670	+0.20(+3.97%)
May 24, 2022	5.105	5.105	4.981	5.048	1,069	-0.07(-1.40%)
May 23, 2022	5.210	5.210	5.057	5.119	1,248	-0.13(-2.45%)
May 20, 2022	5.019	5.248	5.021	5.248	1,497	+0.19(+3.77%)
May 19, 2022	5.224	5.224	5.058	5.058	430	-0.10(-2.03%)
May 18, 2022	5.201	5.208	5.096	5.162	4,742	+0.07(+1.28%)
May 17, 2022	5.229	5.248	5.097	5.097	3,760	-0.15(-2.88%)
May 16, 2022	5.277	5.277	4.981	5.248	2,880	-0.14(-2.65%)
May 13, 2022	5.487	5.487	4.972	5.391	1,709	+0.40(+8.03%)
May 12, 2022	5.057	5.153	4.991	4.991	4,396	-0.09(-1.69%)
May 11, 2022	5.096	5.143	5.077	5.077	822	-0.46(-8.28%)
May 10, 2022	5.582	5.582	5.410	5.535	5,436	-0.02(-0.34%)
May 09, 2022	5.554	5.554	5.517	5.554	1,173	-0.10(-1.69%)
May 06, 2022	5.544	5.649	5.544	5.649	1,697	+0.10(+1.89%)
May 05, 2022	5.544	5.544	5.544	5.544	384	+0.05(+0.87%)
May 04, 2022	5.554	5.678	5.496	5.496	2,114	-0.05(-0.86%)
May 03, 2022	5.515	5.544	5.496	5.544	1,777	+0.06(+1.04%)
May 02, 2022	5.725	5.725	5.487	5.487	1,250	-0.05(-0.86%)
Apr 29, 2022	5.611	5.611	5.496	5.535	4,092	-0.03(-0.51%)
Apr 28, 2022	5.506	5.563	5.506	5.563	1,204	-0.04(-0.68%)
Apr 27, 2022	5.601	5.601	5.601	5.601	247	-0.10(-1.67%)
Apr 26, 2022	5.659	5.697	5.659	5.697	3,149	+0.10(+1.88%)
Apr 25, 2022	5.630	5.659	5.592	5.592	2,084	-0.07(-1.18%)
Apr 22, 2022	5.678	5.678	5.659	5.659	838	-0.02(-0.34%)
Apr 21, 2022	5.678	5.678	5.678	5.678	968	-0.05(-0.82%)
Apr 20, 2022	5.708	5.725	5.708	5.724	854	-0.01(-0.18%)
Apr 19, 2022	5.716	5.802	5.716	5.735	1,653	-0.02(-0.33%)
Apr 18, 2022	5.678	5.754	5.678	5.754	431	+0.07(+1.23%)
Apr 14, 2022	5.684	5.684	5.684	5.684	186	+0.06(+1.14%)
Apr 13, 2022	5.620	5.620	5.620	5.620	555	-0.02(-0.34%)
Apr 12, 2022	5.649	5.649	5.640	5.640	659	-0.12(-2.15%)
Apr 11, 2022	5.792	5.792	5.764	5.764	2,350	+0.12(+2.20%)
Apr 08, 2022	5.649	5.768	5.640	5.640	7,338	-0.03(-0.51%)
Apr 07, 2022	5.849	5.849	5.649	5.668	788	-0.16(-2.68%)
Apr 06, 2022	5.687	5.824	5.592	5.824	11,419	-0.15(-2.50%)
Apr 05, 2022	5.973	5.973	5.973	5.973	557	-0.05(-0.79%)
Apr 04, 2022	5.668	6.021	5.668	6.021	13,736	+0.37(+6.59%)
Apr 01, 2022	5.649	5.649	5.649	5.649	296	-0.09(-1.53%)
Mar 31, 2022	5.783	5.783	5.735	5.737	1,175	-0.06(-0.96%)
Mar 30, 2022	6.155	6.183	5.792	5.792	2,592	-0.09(-1.48%)
Mar 29, 2022	5.687	6.012	5.687	5.879	16,257	-0.03(-0.47%)
Mar 28, 2022	5.725	5.907	5.725	5.907	4,387	+0.14(+2.40%)
Mar 25, 2022	5.768	5.768	5.768	5.768	201	-0.08(-1.39%)
Mar 18, 2022				5.849	70	-0.04(-0.65%)
Mar 17, 2022	5.716	5.897	5.592	5.888	6,465	+0.14(+2.49%)
Mar 16, 2022	5.859	5.964	5.744	5.744	7,694	+0.01(+0.17%)
Mar 15, 2022	5.764	5.764	5.735	5.735	399	-0.01(-0.17%)
Mar 14, 2022	5.744	5.744	5.744	5.744	396	-0.17(-2.90%)
Mar 11, 2022	5.961	5.961	5.916	5.916	785	+0.11(+1.97%)
Mar 09, 2022				5.802	127	+0.17(+3.05%)
Mar 08, 2022	5.630	5.630	5.630	5.630	489	-0.02(-0.34%)
Mar 07, 2022	5.630	5.649	5.630	5.649	1,125	-0.11(-1.83%)
Mar 04, 2022	5.678	5.792	5.668	5.754	1,793	-0.09(-1.55%)
Mar 03, 2022	5.840	5.845	5.840	5.845	472	-0.00(-0.08%)
Mar 02, 2022	5.830	5.849	5.830	5.849	583	+0.19(+3.37%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

P F Inds Inc A (NQ: PFIN )

Historical Prices