Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

19.43 -0.47 (-2.34%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 19.79 19.95 18.86 19.43 82,798 -0.47(-2.34%)
Sep 25, 2024 20.06 20.25 19.70 19.90 63,268 -0.04(-0.18%)
Sep 24, 2024 19.65 20.25 19.52 19.93 204,089 +0.31(+1.58%)
Sep 23, 2024 17.91 19.65 17.91 19.62 223,458 +1.77(+9.88%)
Sep 20, 2024 17.60 18.39 17.25 17.86 85,688 +0.41(+2.35%)
Sep 19, 2024 17.30 17.75 17.18 17.45 95,527 +0.19(+1.10%)
Sep 18, 2024 17.58 17.58 17.09 17.26 49,180 -0.09(-0.52%)
Sep 17, 2024 17.28 17.70 17.05 17.35 67,195 +0.34(+2.00%)
Sep 16, 2024 17.18 17.78 17.01 17.01 64,129 -0.19(-1.10%)
Sep 13, 2024 17.49 17.79 17.10 17.20 60,730 -0.29(-1.66%)
Sep 12, 2024 18.31 18.80 17.24 17.49 95,807 -1.31(-6.97%)
Sep 11, 2024 18.00 18.80 17.19 18.80 71,328 -0.10(-0.53%)
Sep 10, 2024 17.21 18.90 17.21 18.90 56,527 +1.63(+9.44%)
Sep 09, 2024 18.65 19.25 16.92 17.27 169,149 -1.59(-8.43%)
Sep 06, 2024 19.70 19.70 18.40 18.86 56,784 -0.50(-2.58%)
Sep 05, 2024 19.70 19.80 17.50 19.36 149,400 -0.20(-1.02%)
Sep 04, 2024 19.35 19.75 19.35 19.56 76,865 +0.16(+0.82%)
Sep 03, 2024 19.45 20.25 19.29 19.40 129,020 +0.03(+0.15%)
Aug 30, 2024 19.40 20.00 19.10 19.37 70,803 +0.06(+0.31%)
Aug 29, 2024 18.99 19.75 18.99 19.31 149,920 +0.30(+1.58%)
Aug 28, 2024 20.00 20.00 18.45 19.01 127,406 -0.95(-4.76%)
Aug 27, 2024 20.50 20.50 19.52 19.96 192,697 -0.79(-3.81%)
Aug 26, 2024 18.20 20.90 17.99 20.75 351,325 +2.79(+15.53%)
Aug 23, 2024 17.35 18.31 17.35 17.96 224,692 +0.82(+4.78%)
Aug 22, 2024 17.40 17.65 16.80 17.14 126,338 -0.18(-1.04%)
Aug 21, 2024 17.46 17.64 16.70 17.32 155,443 -0.08(-0.46%)
Aug 20, 2024 17.24 17.55 15.55 17.40 228,550 +0.19(+1.10%)
Aug 19, 2024 17.26 17.50 15.25 17.21 327,385 -0.05(-0.29%)
Aug 16, 2024 14.65 17.64 14.26 17.26 298,773 +2.74(+18.83%)
Aug 15, 2024 12.95 14.79 12.66 14.53 323,835 +1.99(+15.83%)
Aug 14, 2024 11.70 12.99 11.65 12.54 222,865 +0.99(+8.57%)
Aug 13, 2024 12.40 12.69 10.76 11.55 249,414 -0.86(-6.93%)
Aug 12, 2024 11.85 13.17 11.50 12.41 101,263 +1.21(+10.80%)
Aug 09, 2024 12.50 12.50 10.20 11.20 165,227 -1.55(-12.16%)
Aug 08, 2024 13.99 14.21 12.26 12.75 114,554 -1.22(-8.73%)
Aug 07, 2024 13.23 14.87 13.21 13.97 251,545 +0.97(+7.46%)
Aug 06, 2024 11.80 13.33 11.80 13.00 105,978 +1.75(+15.56%)
Aug 05, 2024 9.600 12.48 9.010 11.25 223,342 +0.50(+4.65%)
Aug 02, 2024 12.00 12.25 9.587 10.75 198,140 -1.40(-11.52%)
Aug 01, 2024 13.33 13.70 10.51 12.15 218,416 -1.35(-10.00%)
Jul 31, 2024 14.40 14.82 10.51 13.50 353,102 -0.64(-4.50%)
Jul 30, 2024 13.59 14.67 13.50 14.14 189,889 +0.74(+5.49%)
Jul 29, 2024 11.95 13.72 11.63 13.40 232,529 +1.45(+12.13%)
Jul 26, 2024 11.66 12.00 11.65 11.95 154,854 +0.09(+0.76%)
Jul 25, 2024 11.64 11.95 11.30 11.86 165,179 +0.26(+2.24%)
Jul 24, 2024 11.59 11.64 11.25 11.60 111,569 +0.00(+0.00%)
Jul 23, 2024 11.58 11.62 11.28 11.60 112,876 +0.02(+0.17%)
Jul 22, 2024 10.50 11.79 10.35 11.58 189,660 +1.28(+12.43%)
Jul 19, 2024 11.48 11.48 9.200 10.30 73,940 -1.04(-9.17%)
Jul 18, 2024 11.25 12.89 11.10 11.34 149,214 +0.14(+1.25%)
Jul 17, 2024 11.36 11.38 10.30 11.20 70,394 +0.20(+1.82%)
Jul 16, 2024 11.60 11.65 9.360 11.00 113,054 -0.60(-5.17%)
Jul 15, 2024 11.45 11.75 10.80 11.60 164,138 +0.35(+3.11%)
Jul 12, 2024 9.040 11.44 9.040 11.25 192,936 +2.21(+24.45%)
Jul 11, 2024 10.30 10.85 7.940 9.040 192,613 -1.31(-12.66%)
Jul 10, 2024 13.06 13.06 7.340 10.35 471,594 -2.83(-21.47%)
Jul 09, 2024 11.93 13.49 11.76 13.18 213,142 +1.70(+14.81%)
Jul 08, 2024 10.73 12.49 10.66 11.48 244,277 +0.98(+9.33%)
Jul 05, 2024 10.03 10.65 9.132 10.50 139,907 +0.55(+5.53%)
Jul 03, 2024 9.000 10.50 8.850 9.950 162,035 +0.33(+3.44%)
Jul 02, 2024 7.090 10.68 7.090 9.619 388,576 +2.60(+37.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.