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 )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 2:00 PM 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 (%)
Jun 12, 2024 5.100 5.370 5.000 5.250 18,868 +0.18(+3.49%)
Jun 11, 2024 4.990 5.440 4.990 5.073 31,305 +0.17(+3.53%)
Jun 10, 2024 4.720 5.440 4.720 4.900 35,011 +0.19(+4.01%)
Jun 07, 2024 4.565 4.770 4.565 4.711 31,242 +0.24(+5.32%)
Jun 06, 2024 4.388 4.490 4.331 4.473 42,119 +0.07(+1.66%)
Jun 05, 2024 4.460 4.580 4.400 4.400 18,149 -0.04(-0.90%)
Jun 04, 2024 4.560 4.680 4.440 4.440 29,537 -0.06(-1.33%)
Jun 03, 2024 4.410 4.520 4.410 4.500 22,451 +0.10(+2.27%)
May 31, 2024 4.400 4.430 4.400 4.400 6,422 +0.00(+0.00%)
May 30, 2024 4.290 4.450 4.270 4.400 12,256 +0.00(+0.00%)
May 29, 2024 4.430 4.430 4.260 4.400 16,318 -0.05(-1.12%)
May 28, 2024 4.150 4.870 4.110 4.450 60,930 +0.34(+8.21%)
May 24, 2024 3.910 4.133 3.910 4.112 7,669 +0.19(+4.78%)
May 23, 2024 3.900 3.936 3.870 3.925 11,540 +0.06(+1.68%)
May 22, 2024 4.050 4.380 3.720 3.860 42,918 -0.47(-10.85%)
May 21, 2024 4.300 4.580 4.300 4.330 12,173 +0.03(+0.70%)
May 20, 2024 4.500 4.660 4.197 4.300 66,203 -0.20(-4.44%)
May 17, 2024 4.500 4.500 4.220 4.500 37,447 +0.06(+1.35%)
May 16, 2024 4.400 4.500 4.000 4.440 32,252 -0.05(-1.11%)
May 15, 2024 4.380 4.590 3.880 4.490 63,616 +0.29(+6.90%)
May 14, 2024 3.750 4.240 3.400 4.200 46,557 +0.69(+19.66%)
May 13, 2024 3.420 3.510 3.335 3.510 50,059 -0.03(-0.85%)
May 10, 2024 2.550 3.540 2.530 3.540 117,302 +0.98(+38.28%)
May 09, 2024 2.640 2.710 2.510 2.560 35,274 -0.09(-3.40%)
May 08, 2024 2.200 2.740 2.200 2.650 46,310 +0.49(+22.69%)
May 07, 2024 2.150 2.165 2.150 2.160 1,384 -0.04(-1.82%)
May 06, 2024 2.200 2.200 2.130 2.200 3,049 +0.00(+0.00%)
May 03, 2024 2.185 2.220 2.175 2.200 1,794 +0.05(+2.33%)
May 01, 2024 2.150 0 +0.00(+0.00%)
Apr 30, 2024 2.100 2.150 2.000 2.150 97,589 +0.05(+2.38%)
Apr 29, 2024 2.132 2.150 2.100 2.100 5,410 -0.05(-2.33%)
Apr 26, 2024 2.100 2.150 2.000 2.150 5,653 +0.05(+2.38%)
Apr 25, 2024 2.200 2.240 2.000 2.100 21,307 -0.15(-6.67%)
Apr 24, 2024 2.250 2.350 2.250 2.250 3,790 +0.05(+2.27%)
Apr 23, 2024 2.220 2.220 2.200 2.200 5,231 -0.03(-1.35%)
Apr 19, 2024 2.230 8 +0.08(+3.72%)
Apr 18, 2024 2.210 2.210 2.150 2.150 40,500 -0.06(-2.71%)
Apr 16, 2024 2.210 0 +0.10(+4.74%)
Apr 15, 2024 2.276 2.290 2.110 2.110 5,859 -0.11(-4.95%)
Apr 12, 2024 2.250 2.270 2.210 2.220 6,300 -0.04(-1.77%)
Apr 10, 2024 2.260 187 -0.12(-5.04%)
Apr 09, 2024 2.400 2.400 2.375 2.380 3,010 -0.03(-1.22%)
Apr 08, 2024 2.371 2.409 2.368 2.409 607 -0.01(-0.43%)
Apr 05, 2024 2.320 2.420 2.320 2.420 737 +0.12(+5.22%)
Apr 04, 2024 2.400 2.500 2.300 2.300 10,162 -0.12(-5.08%)
Apr 03, 2024 2.350 2.450 2.350 2.423 418 -0.03(-1.10%)
Apr 02, 2024 2.350 2.450 2.290 2.450 17,136 +0.23(+10.36%)
Apr 01, 2024 2.350 2.350 2.220 2.220 3,958 -0.07(-3.06%)
Mar 28, 2024 2.450 2.450 2.290 2.290 300 -0.14(-5.76%)
Mar 27, 2024 2.430 2.450 2.430 2.430 206 -0.02(-0.82%)
Mar 26, 2024 2.160 2.450 2.080 2.450 14,209 +0.45(+22.50%)
Mar 25, 2024 2.050 2.150 2.000 2.000 7,201 +0.00(+0.00%)
Mar 22, 2024 2.085 2.085 2.000 2.000 1,721 +0.00(+0.00%)
Mar 21, 2024 2.000 2.000 2.000 2.000 430 -0.00(-0.25%)
Mar 20, 2024 2.160 2.164 2.000 2.005 21,884 -0.19(-8.45%)
Mar 19, 2024 2.190 2.190 2.190 2.190 1,000 -0.01(-0.45%)
Mar 18, 2024 2.150 2.200 2.100 2.200 16,052 +0.04(+1.85%)
Mar 15, 2024 2.120 2.200 2.120 2.160 10,421 +0.04(+1.89%)
Mar 14, 2024 2.100 2.120 2.100 2.120 1,123 +0.12(+6.00%)
Mar 12, 2024 2.000 3 -0.11(-5.21%)
Mar 11, 2024 2.100 2.130 2.080 2.110 7,795 +0.03(+1.44%)
Mar 08, 2024 2.087 2.150 2.080 2.080 1,787 +0.00(+0.00%)
Mar 07, 2024 2.070 2.080 2.070 2.080 7,802 +0.00(+0.00%)
Mar 06, 2024 2.360 2.360 2.070 2.080 9,415 -0.02(-0.95%)
Mar 05, 2024 2.100 2.100 2.070 2.100 8,632 +0.02(+1.08%)
Mar 04, 2024 2.100 2.100 2.078 2.078 1,689 +0.04(+1.94%)
Mar 01, 2024 2.000 2.040 2.000 2.038 5,214 -0.00(-0.10%)
Feb 29, 2024 2.050 2.050 1.890 2.040 55,898 -0.06(-2.86%)
Feb 27, 2024 2.100 0 -0.10(-4.55%)
Feb 23, 2024 2.200 50 +0.00(+0.00%)
Feb 22, 2024 2.175 2.200 2.175 2.200 5,798 +0.19(+9.45%)
Feb 21, 2024 2.010 2.010 2.010 2.010 100 +0.01(+0.50%)
Feb 20, 2024 2.000 2.100 2.000 2.000 1,176 -0.20(-9.09%)
Feb 16, 2024 2.200 2.200 2.200 2.200 102 +0.00(+0.00%)
Feb 15, 2024 2.220 2.220 2.200 2.200 867 +0.00(+0.00%)
Feb 14, 2024 2.010 2.250 2.010 2.200 3,645 +0.19(+9.45%)
Feb 13, 2024 2.155 2.155 1.992 2.010 1,400 +0.04(+2.03%)
Feb 12, 2024 2.070 2.070 1.970 1.970 2,537 -0.03(-1.50%)
Feb 09, 2024 2.300 2.300 2.000 2.000 46,078 -0.04(-1.96%)
Feb 08, 2024 2.200 2.300 2.040 2.040 2,600 -0.01(-0.49%)
Feb 07, 2024 2.060 2.060 2.050 2.050 3,830 -0.03(-1.44%)
Feb 06, 2024 2.100 2.120 2.080 2.080 13,951 -0.02(-0.95%)
Feb 05, 2024 2.100 2.125 2.100 2.100 20,200 +0.00(+0.00%)
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%)
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.