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 )

5.350 +0.100 (+1.90%)
Streaming Delayed Price Updated: 12:46 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 (%)
Oct 30, 2020 3.800 3.900 3.800 3.890 2,800 +0.13(+3.46%)
Oct 29, 2020 3.900 3.900 3.760 3.760 1,973 -0.19(-4.81%)
Oct 28, 2020 3.990 3.990 3.900 3.950 426 -0.04(-1.00%)
Oct 27, 2020 3.970 3.990 3.970 3.990 737 +0.04(+1.01%)
Oct 26, 2020 3.900 3.950 3.900 3.950 220 +0.05(+1.28%)
Oct 23, 2020 3.900 3.900 3.900 52 +0.00(+0.00%)
Oct 21, 2020 3.900 3.900 3.900 0 -0.07(-1.76%)
Oct 20, 2020 3.970 3.970 3.970 33 +0.00(+0.00%)
Oct 16, 2020 3.970 3.970 3.970 0 -0.03(-0.75%)
Oct 15, 2020 4.000 4.000 4.000 4.000 300 -0.12(-2.91%)
Oct 14, 2020 4.120 4.120 4.120 4.120 136 +0.00(+0.00%)
Oct 13, 2020 4.200 4.200 4.120 4.120 424 -0.08(-1.90%)
Oct 12, 2020 4.350 4.350 4.160 4.200 4,365 -0.15(-3.45%)
Oct 09, 2020 4.350 4.400 4.300 4.350 13,200 +0.15(+3.57%)
Oct 08, 2020 4.100 4.200 4.100 4.200 706 +0.20(+5.00%)
Oct 07, 2020 3.950 4.490 3.950 4.000 11,795 +0.20(+5.26%)
Oct 06, 2020 3.450 3.900 3.370 3.800 4,789 +0.30(+8.57%)
Oct 05, 2020 3.500 3.500 3.500 3.500 1,001 +0.13(+3.86%)
Oct 02, 2020 3.490 3.490 3.370 3.370 200 +0.13(+4.01%)
Oct 01, 2020 3.200 3.240 3.200 3.240 2,320 +0.19(+6.23%)
Sep 30, 2020 3.000 3.050 3.000 3.050 459,081 +0.05(+1.67%)
Sep 29, 2020 2.970 3.000 2.960 3.000 687 +0.24(+8.70%)
Sep 28, 2020 3.030 3.030 2.760 2.760 3,168 -0.29(-9.51%)
Sep 25, 2020 2.910 3.090 2.910 3.050 8,000 +0.15(+5.17%)
Sep 24, 2020 2.900 2.900 2.900 2.900 300 +0.00(+0.00%)
Sep 23, 2020 2.900 2.900 2.900 2.900 586 +0.00(+0.00%)
Sep 22, 2020 2.800 2.900 2.800 2.900 106,555 +0.05(+1.75%)
Sep 21, 2020 2.800 2.850 2.800 2.850 2,203 +0.05(+1.79%)
Sep 18, 2020 2.830 2.850 2.800 2.800 6,500 -0.06(-2.10%)
Sep 17, 2020 3.000 3.000 2.810 2.860 4,267 -0.09(-3.05%)
Sep 16, 2020 2.900 2.950 2.500 2.950 14,991 -0.00(-0.00%)
Sep 15, 2020 2.950 2.950 2.950 2.950 550 +0.00(+0.00%)
Sep 14, 2020 3.050 3.050 2.950 2.950 456 -0.05(-1.67%)
Sep 11, 2020 3.000 3.050 3.000 3.000 6,300 +0.00(+0.00%)
Sep 10, 2020 3.000 3.050 2.950 3.000 8,234 +0.01(+0.33%)
Sep 09, 2020 3.000 3.000 2.990 2.990 2,852 -0.01(-0.33%)
Sep 08, 2020 3.020 3.050 3.000 3.000 1,890 -0.02(-0.66%)
Sep 04, 2020 3.010 3.050 3.000 3.020 8,500 -0.19(-5.77%)
Sep 03, 2020 3.150 3.260 3.150 3.205 673 +0.06(+1.75%)
Sep 02, 2020 3.510 3.550 3.100 3.150 13,985 -0.36(-10.26%)
Sep 01, 2020 3.580 3.580 3.510 3.510 2,886 -0.07(-1.96%)
Aug 31, 2020 3.580 3.580 3.580 3.580 397 -0.01(-0.28%)
Aug 28, 2020 3.600 3.600 3.560 3.590 800 +0.01(+0.28%)
Aug 27, 2020 3.580 3.580 3.580 3.580 200 +0.01(+0.28%)
Aug 26, 2020 3.560 3.570 3.560 3.570 2,170 -0.03(-0.83%)
Aug 25, 2020 3.620 3.620 3.600 3.600 1,350 -0.02(-0.55%)
Aug 24, 2020 3.850 3.850 3.550 3.620 441,920 -0.03(-0.82%)
Aug 21, 2020 3.750 3.845 3.000 3.650 113,300 -0.20(-5.19%)
Aug 20, 2020 3.850 3.850 3.850 10 +0.00(+0.00%)
Aug 19, 2020 3.810 3.850 3.750 3.850 1,419 +0.05(+1.32%)
Aug 18, 2020 3.845 3.890 3.800 3.800 905 +0.05(+1.33%)
Aug 17, 2020 3.750 3.750 3.750 3.750 4,092 -0.15(-3.85%)
Aug 14, 2020 3.920 3.920 3.825 3.900 12,900 -0.10(-2.50%)
Aug 13, 2020 4.250 4.250 4.000 4.000 304 +0.00(+0.00%)
Aug 12, 2020 4.150 4.150 4.000 4.000 1,268 -0.15(-3.61%)
Aug 11, 2020 4.000 4.200 4.000 4.150 9,602 +0.15(+3.75%)
Aug 10, 2020 3.950 4.000 3.950 4.000 800 +0.05(+1.27%)
Aug 07, 2020 4.000 4.125 3.950 3.950 3,100 -0.05(-1.25%)
Aug 06, 2020 4.000 4.000 4.000 4.000 334 -0.05(-1.23%)
Aug 05, 2020 3.950 4.050 3.950 4.050 1,825 -0.02(-0.49%)
Aug 04, 2020 4.015 4.150 4.015 4.070 2,674 +0.07(+1.75%)
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.