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

Power Solutns Itl Cmn (OP: PSIX )

5.310 +0.060 (+1.14%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 13, 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 (%)
Jan 31, 2024 2.100 0 -0.05(-2.33%)
Jan 30, 2024 2.100 2.150 2.080 2.150 11,090 +0.05(+2.38%)
Jan 29, 2024 2.110 2.300 2.000 2.100 30,300 +0.10(+5.00%)
Jan 26, 2024 2.000 2.040 2.000 2.000 9,596 +0.16(+8.87%)
Jan 25, 2024 2.050 2.050 1.750 1.837 3,367 -0.21(-10.39%)
Jan 24, 2024 1.820 2.050 1.800 2.050 8,386 +0.23(+12.64%)
Jan 23, 2024 1.720 1.820 1.700 1.820 6,063 +0.02(+1.11%)
Jan 22, 2024 1.800 1.950 1.773 1.800 3,610 -0.20(-10.00%)
Jan 19, 2024 1.740 2.000 1.740 2.000 893 +0.15(+8.11%)
Jan 18, 2024 1.850 1.850 1.700 1.850 8,988 +0.05(+2.78%)
Jan 17, 2024 1.885 1.900 1.800 1.800 2,259 -0.05(-2.70%)
Jan 16, 2024 1.990 1.990 1.800 1.850 5,160 -0.15(-7.50%)
Jan 12, 2024 1.995 2.000 1.990 2.000 1,122 +0.01(+0.50%)
Jan 11, 2024 2.000 2.000 1.980 1.990 6,324 +0.04(+2.05%)
Jan 10, 2024 1.980 2.000 1.950 1.950 6,787 -0.05(-2.50%)
Jan 09, 2024 2.000 2.000 2.000 2.000 241 +0.02(+1.01%)
Jan 08, 2024 1.972 2.000 1.968 1.980 655 -0.01(-0.50%)
Jan 05, 2024 1.990 1.990 1.990 1.990 155 +0.01(+0.51%)
Jan 04, 2024 1.965 1.980 1.965 1.980 240 +0.00(+0.00%)
Jan 03, 2024 1.990 1.990 1.980 1.980 6,200 +0.00(+0.00%)
Jan 02, 2024 1.980 2.070 1.980 1.980 1,900 -0.07(-3.41%)
Dec 29, 2023 2.100 2.230 1.970 2.050 10,770 -0.05(-2.38%)
Dec 28, 2023 2.100 2.100 2.050 2.100 535 +0.01(+0.48%)
Dec 27, 2023 2.110 2.110 2.060 2.090 2,164 -0.02(-0.95%)
Dec 26, 2023 2.270 2.270 2.110 2.110 2,500 -0.16(-7.05%)
Dec 21, 2023 2.270 18 +0.00(+0.00%)
Dec 19, 2023 2.270 0 +0.02(+0.89%)
Dec 18, 2023 2.300 2.300 2.250 2.250 46,299 -0.05(-2.17%)
Dec 14, 2023 2.300 0 +0.00(+0.00%)
Dec 13, 2023 2.250 2.300 2.050 2.300 2,659 +0.26(+12.75%)
Dec 11, 2023 2.040 140 -0.16(-7.27%)
Dec 08, 2023 2.500 2.500 2.200 2.200 13,419 -0.30(-12.00%)
Dec 07, 2023 2.260 2.648 2.200 2.500 6,717 +0.10(+4.17%)
Dec 06, 2023 2.460 2.460 2.350 2.400 39,541 -0.25(-9.43%)
Dec 05, 2023 2.605 2.650 2.605 2.650 1,000 +0.05(+1.92%)
Dec 04, 2023 2.655 2.750 2.410 2.600 8,380 +0.04(+1.56%)
Dec 01, 2023 2.699 2.750 2.560 2.560 5,650 -0.24(-8.57%)
Nov 30, 2023 2.630 2.800 2.580 2.800 4,962 +0.17(+6.46%)
Nov 29, 2023 2.630 2.630 2.630 2.630 500 -0.01(-0.38%)
Nov 28, 2023 2.630 2.667 2.627 2.640 1,357 +0.02(+0.76%)
Nov 27, 2023 2.610 2.640 2.550 2.620 8,920 -0.04(-1.37%)
Nov 24, 2023 2.620 2.656 2.600 2.656 1,710 +0.01(+0.24%)
Nov 22, 2023 2.700 2.700 2.650 2.650 200 +0.05(+1.92%)
Nov 21, 2023 2.790 2.790 2.600 2.600 5,000 +0.00(+0.00%)
Nov 20, 2023 2.760 2.760 2.600 2.600 5,508 -0.19(-6.81%)
Nov 17, 2023 2.810 2.810 2.790 2.790 351 -0.06(-2.11%)
Nov 15, 2023 2.850 131 +0.00(+0.00%)
Nov 14, 2023 2.800 2.890 2.800 2.850 9,093 +0.25(+9.62%)
Nov 13, 2023 2.600 2.600 2.600 2.600 1,520 -0.20(-7.14%)
Nov 10, 2023 2.870 2.890 2.800 2.800 42,534 -0.10(-3.45%)
Nov 08, 2023 2.900 0 +0.05(+1.75%)
Nov 06, 2023 2.850 0 +0.00(+0.00%)
Nov 03, 2023 2.750 2.850 2.650 2.850 17,912 +0.00(+0.00%)
Nov 01, 2023 2.850 49 -0.10(-3.39%)
Oct 31, 2023 2.885 2.950 2.850 2.950 8,509 +0.10(+3.51%)
Oct 27, 2023 2.850 0 +0.00(+0.00%)
Oct 26, 2023 2.850 2.950 2.850 2.850 8,093 +0.00(+0.00%)
Oct 25, 2023 2.950 2.950 2.850 2.850 9,702 +0.00(+0.00%)
Oct 23, 2023 2.850 0 +0.00(+0.00%)
Oct 20, 2023 2.870 2.900 2.850 2.850 9,913 +0.00(+0.00%)
Oct 19, 2023 3.000 3.000 2.850 2.850 6,400 -0.15(-5.00%)
Oct 18, 2023 3.070 3.070 3.000 3.000 516 +0.00(+0.00%)
Oct 17, 2023 3.100 3.100 3.000 3.000 3,000 +0.00(+0.00%)
Oct 16, 2023 3.000 3.000 3.000 3.000 700 -0.10(-3.23%)
Oct 13, 2023 3.100 3.100 3.100 3.100 438 -0.04(-1.27%)
Oct 12, 2023 3.250 3.250 3.140 3.140 25,649 -0.11(-3.38%)
Oct 11, 2023 3.250 3.250 3.250 3.250 2,680 +0.00(+0.00%)
Oct 10, 2023 3.250 3.250 3.250 3.250 5,720 +0.00(+0.00%)
Oct 09, 2023 3.250 3.250 3.250 3.250 957 +0.00(+0.00%)
Oct 06, 2023 3.250 3.250 3.250 3.250 3,753 +0.00(+0.00%)
Oct 05, 2023 3.250 3.300 3.250 3.250 951 -0.01(-0.31%)
Oct 03, 2023 3.260 1 -0.02(-0.46%)
Sep 28, 2023 3.275 0 +0.02(+0.77%)
Sep 27, 2023 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Sep 26, 2023 3.250 3.300 3.250 3.250 9,142 -0.05(-1.52%)
Sep 25, 2023 3.300 3.300 3.300 3.300 2,278 +0.05(+1.54%)
Sep 22, 2023 3.270 3.270 3.250 3.250 3,992 -0.01(-0.25%)
Sep 21, 2023 3.300 3.300 3.250 3.258 9,336 -0.04(-1.27%)
Sep 20, 2023 3.188 3.300 3.150 3.300 2,145 +0.00(+0.00%)
Sep 19, 2023 3.300 3.300 3.270 3.300 1,320 +0.00(+0.00%)
Sep 18, 2023 3.300 3.300 3.300 3.300 5,565 +0.05(+1.54%)
Sep 15, 2023 3.250 3.275 3.250 3.250 5,001 +0.00(+0.00%)
Sep 14, 2023 3.150 3.250 3.150 3.250 5,700 -0.05(-1.52%)
Sep 12, 2023 3.300 28 +0.00(+0.00%)
Sep 11, 2023 3.400 3.400 3.300 3.300 5,446 +0.00(+0.00%)
Sep 08, 2023 3.550 3.550 3.200 3.300 68,645 -0.25(-7.04%)
Sep 07, 2023 3.450 3.550 3.450 3.550 7,828 +0.15(+4.41%)
Sep 06, 2023 3.280 3.550 3.280 3.400 7,488 +0.12(+3.66%)
Sep 05, 2023 3.150 3.280 3.150 3.280 4,000 +0.28(+9.33%)
Sep 01, 2023 3.050 3.050 3.000 3.000 21,580 -0.05(-1.64%)
Aug 31, 2023 3.000 3.050 3.000 3.050 12,612 +0.01(+0.33%)
Aug 30, 2023 3.000 3.040 3.000 3.040 40,186 -0.01(-0.33%)
Aug 29, 2023 3.000 3.050 3.000 3.050 88,239 +0.04(+1.33%)
Aug 28, 2023 3.000 3.010 3.000 3.010 30,100 +0.06(+2.03%)
Aug 25, 2023 3.000 3.002 2.950 2.950 25,420 -0.08(-2.64%)
Aug 24, 2023 3.000 3.030 3.000 3.030 19,600 +0.00(+0.00%)
Aug 23, 2023 3.000 3.030 3.000 3.030 3,140 +0.00(+0.00%)
Aug 22, 2023 3.000 3.030 3.000 3.030 2,590 +0.00(+0.00%)
Aug 21, 2023 3.050 3.050 3.000 3.030 10,380 -0.02(-0.66%)
Aug 18, 2023 3.000 3.050 3.000 3.050 4,100 +0.05(+1.67%)
Aug 17, 2023 3.000 3.000 3.000 3.000 9,025 -0.05(-1.64%)
Aug 16, 2023 2.800 3.050 2.770 3.050 26,110 +0.19(+6.64%)
Aug 15, 2023 3.010 3.010 2.690 2.860 27,251 +0.11(+4.00%)
Aug 14, 2023 2.800 2.800 2.750 2.750 7,030 -0.25(-8.33%)
Aug 11, 2023 3.000 3.010 3.000 3.000 23,808 -0.07(-2.25%)
Aug 10, 2023 3.000 3.072 2.420 3.069 23,158 +0.07(+2.30%)
Aug 09, 2023 2.600 3.005 2.600 3.000 9,200 +0.59(+24.48%)
Aug 08, 2023 2.450 2.500 2.410 2.410 7,500 -0.04(-1.63%)
Aug 07, 2023 2.450 2.450 2.450 2.450 5,000 +0.05(+2.08%)
Aug 04, 2023 2.500 2.500 2.400 2.400 4,685 -0.10(-4.00%)
Aug 03, 2023 2.550 2.550 2.500 2.500 5,000 -0.05(-1.96%)
Aug 01, 2023 2.550 0 -0.05(-1.92%)
Jul 31, 2023 2.400 2.750 2.400 2.600 24,816 +0.20(+8.33%)
Jul 28, 2023 2.500 2.590 2.400 2.400 2,384 -0.20(-7.69%)
Jul 27, 2023 2.800 2.800 2.600 2.600 2,900 -0.20(-7.14%)
Jul 26, 2023 2.800 2.800 2.800 2.800 361 -0.10(-3.45%)
Jul 25, 2023 3.150 3.150 2.900 2.900 2,266 -0.25(-7.94%)
Jul 24, 2023 3.150 3.150 3.150 3.150 5,116 +0.00(+0.00%)
Jul 21, 2023 3.150 3.150 3.150 3.150 4,789 +0.00(+0.00%)
Jul 20, 2023 3.150 3.150 3.140 3.150 16,041 +0.05(+1.61%)
Jul 19, 2023 3.100 3.100 3.100 3.100 726 +0.00(+0.00%)
Jul 18, 2023 3.100 3.100 3.100 3.100 22,000 +0.00(+0.00%)
Jul 17, 2023 3.130 3.130 3.100 3.100 1,141 +0.05(+1.64%)
Jul 14, 2023 3.050 3.050 3.000 3.050 2,655 +0.04(+1.33%)
Jul 13, 2023 3.010 3.010 3.010 3.010 125 -0.01(-0.33%)
Jul 12, 2023 3.020 3.190 3.020 3.020 1,950 +0.12(+4.14%)
Jul 10, 2023 2.900 51 -0.02(-0.68%)
Jul 07, 2023 2.750 2.920 2.750 2.920 3,609 +0.27(+10.19%)
Jul 05, 2023 2.650 50 -0.05(-1.85%)
Jul 03, 2023 2.720 2.760 2.700 2.700 6,983 -0.10(-3.57%)
Jun 30, 2023 2.700 2.800 2.700 2.800 8,885 +0.30(+12.00%)
Jun 28, 2023 2.500 17 +0.00(+0.00%)
Jun 27, 2023 2.440 2.500 2.440 2.500 920 +0.00(+0.00%)
Jun 23, 2023 2.500 45 +0.20(+8.70%)
Jun 21, 2023 2.300 16 -0.10(-4.17%)
Jun 20, 2023 2.400 2.400 2.400 2.400 160 +0.09(+3.90%)
Jun 16, 2023 2.300 2.350 2.300 2.310 8,178 -0.04(-1.70%)
Jun 15, 2023 2.350 2.360 2.350 2.350 1,533 -0.60(-20.34%)
May 05, 2023 2.950 182 +0.00(+0.00%)
May 04, 2023 2.925 2.950 2.925 2.950 200 +0.05(+1.72%)
May 03, 2023 2.950 2.950 2.900 2.900 400 -0.05(-1.69%)
May 02, 2023 2.950 2.950 2.925 2.950 1,869 +0.05(+1.72%)
May 01, 2023 2.900 2.900 2.900 2.900 1,251 -0.05(-1.69%)
Apr 28, 2023 2.950 2.950 2.950 2.950 150 +0.00(+0.00%)
Apr 27, 2023 2.950 2.950 2.950 2.950 6,351 +0.00(+0.00%)
Apr 26, 2023 2.950 2.950 2.950 2.950 43,869 -0.04(-1.34%)
Apr 25, 2023 3.000 3.200 2.990 2.990 4,168 +0.04(+1.36%)
Apr 21, 2023 2.950 2 -0.05(-1.67%)
Apr 20, 2023 3.000 3.000 3.000 3.000 1,000 +0.05(+1.69%)
Apr 19, 2023 2.990 2.990 2.950 2.950 4,868 -0.04(-1.34%)
Apr 18, 2023 2.929 2.990 2.900 2.990 9,934 +0.09(+3.10%)
Apr 14, 2023 2.900 38 +0.00(+0.00%)
Apr 13, 2023 3.000 3.030 2.900 2.900 10,952 -0.10(-3.33%)
Apr 12, 2023 3.000 3.040 3.000 3.000 3,470 +0.09(+3.09%)
Apr 11, 2023 3.115 3.115 2.910 2.910 5,465 -0.19(-6.13%)
Apr 10, 2023 3.050 3.100 3.050 3.100 7,673 +0.05(+1.64%)
Apr 06, 2023 3.050 3.070 3.000 3.050 2,362 +0.02(+0.66%)
Apr 05, 2023 3.100 3.100 3.000 3.030 4,493 +0.03(+1.00%)
Apr 04, 2023 3.250 3.300 3.000 3.000 55,409 -0.25(-7.69%)
Apr 03, 2023 3.000 3.400 2.900 3.250 52,032 +0.70(+27.45%)
Mar 31, 2023 2.700 2.750 2.550 2.550 3,275 -0.15(-5.56%)
Mar 30, 2023 2.700 2.900 2.700 2.700 2,100 -0.10(-3.57%)
Mar 29, 2023 2.650 2.800 2.650 2.800 1,391 -0.06(-2.10%)
Mar 28, 2023 2.650 2.860 2.650 2.860 600 +0.01(+0.35%)
Mar 27, 2023 2.850 2.850 2.850 2.850 10,000 -0.04(-1.38%)
Mar 24, 2023 2.600 2.890 2.600 2.890 2,585 +0.04(+1.40%)
Mar 23, 2023 2.750 2.850 2.750 2.850 8,674 -0.14(-4.68%)
Mar 22, 2023 2.750 2.990 2.750 2.990 1,204 +0.29(+10.74%)
Mar 21, 2023 2.650 2.712 2.650 2.700 1,900 +0.05(+1.89%)
Mar 20, 2023 2.550 2.650 2.450 2.650 813 +0.40(+17.78%)
Mar 17, 2023 2.260 2.500 2.250 2.250 2,960 +0.00(+0.00%)
Mar 16, 2023 2.550 2.880 2.250 2.250 4,360 -0.45(-16.67%)
Mar 15, 2023 2.550 2.700 2.550 2.700 950 +0.00(+0.00%)
Mar 13, 2023 2.700 35 +0.19(+7.57%)
Mar 10, 2023 2.510 2.800 2.510 2.510 359 -0.29(-10.36%)
Mar 08, 2023 2.800 4 -0.09(-3.11%)
Mar 07, 2023 2.890 2.890 2.890 2.890 100 +0.01(+0.35%)
Mar 06, 2023 2.500 2.890 2.400 2.880 2,791 +0.00(+0.00%)
Mar 03, 2023 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Mar 02, 2023 2.880 2.880 2.880 2.880 100 +0.00(+0.00%)
Feb 28, 2023 2.880 0 +0.19(+7.06%)
Feb 23, 2023 2.690 0 -0.20(-6.92%)
Feb 22, 2023 2.690 2.890 2.690 2.890 1,373 -0.01(-0.34%)
Feb 21, 2023 2.600 2.950 2.560 2.900 770 -0.06(-2.03%)
Feb 17, 2023 2.560 2.960 2.550 2.960 859 +0.06(+2.07%)
Feb 16, 2023 2.820 2.900 2.500 2.900 4,399 +0.00(+0.00%)
Feb 15, 2023 2.600 2.900 2.500 2.900 1,055 +0.00(+0.00%)
Feb 14, 2023 2.900 2.900 2.900 2.900 2,200 +0.15(+5.45%)
Feb 13, 2023 2.750 2.750 2.750 2.750 159 +0.00(+0.00%)
Feb 10, 2023 2.750 2.750 2.750 2.750 1,000 -0.24(-8.03%)
Feb 09, 2023 2.750 2.990 2.750 2.990 1,156 -0.05(-1.64%)
Feb 08, 2023 2.750 3.040 2.750 3.040 600 +0.04(+1.33%)
Feb 07, 2023 2.750 3.000 2.750 3.000 1,750 +0.01(+0.33%)
Feb 06, 2023 2.760 2.990 2.750 2.990 659 -0.01(-0.33%)
Feb 03, 2023 2.750 3.000 2.750 3.000 767 +0.00(+0.00%)
Feb 02, 2023 2.750 3.000 2.750 3.000 600 +0.01(+0.33%)
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.