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

Pioneer Power Solutions (NQ: PPSI )

3.910 +0.180 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 6.710 7.100 6.580 6.790 127,828 +0.03(+0.44%)
Dec 28, 2023 7.020 7.300 6.600 6.760 117,586 -0.25(-3.57%)
Dec 27, 2023 6.080 7.110 5.960 7.010 527,524 +1.17(+20.03%)
Dec 26, 2023 5.860 5.968 5.750 5.840 42,699 -0.03(-0.51%)
Dec 22, 2023 6.090 6.140 5.870 5.870 63,711 -0.16(-2.57%)
Dec 21, 2023 5.900 6.107 5.860 6.025 73,471 +0.14(+2.29%)
Dec 20, 2023 5.600 5.990 5.550 5.890 108,934 +0.21(+3.70%)
Dec 19, 2023 5.490 5.800 5.490 5.680 181,304 +0.30(+5.67%)
Dec 18, 2023 5.450 5.558 5.350 5.375 55,362 -0.08(-1.38%)
Dec 15, 2023 5.700 5.830 5.450 5.450 37,575 -0.18(-3.20%)
Dec 14, 2023 5.620 5.885 5.560 5.630 75,134 +0.01(+0.18%)
Dec 13, 2023 5.610 5.700 5.320 5.620 96,489 -0.05(-0.88%)
Dec 12, 2023 5.900 5.920 5.650 5.670 83,376 -0.16(-2.74%)
Dec 11, 2023 6.230 6.287 5.800 5.830 105,394 -0.35(-5.66%)
Dec 08, 2023 6.190 6.310 6.100 6.180 25,933 +0.08(+1.31%)
Dec 07, 2023 6.240 6.270 6.015 6.100 29,921 -0.06(-0.97%)
Dec 06, 2023 6.300 6.410 6.110 6.160 59,418 -0.03(-0.48%)
Dec 05, 2023 6.300 6.370 6.160 6.190 89,787 -0.08(-1.28%)
Dec 04, 2023 6.260 6.490 6.210 6.270 58,141 -0.07(-1.10%)
Dec 01, 2023 6.340 6.490 6.212 6.340 59,479 +0.17(+2.76%)
Nov 30, 2023 6.440 6.440 6.150 6.170 53,561 -0.33(-5.08%)
Nov 29, 2023 6.350 6.650 6.300 6.500 75,701 +0.12(+1.88%)
Nov 28, 2023 5.960 6.390 5.800 6.380 97,507 +0.45(+7.59%)
Nov 27, 2023 5.960 6.019 5.890 5.930 14,185 -0.04(-0.67%)
Nov 24, 2023 5.810 6.030 5.750 5.970 44,616 +0.27(+4.74%)
Nov 22, 2023 5.880 5.900 5.571 5.700 82,738 -0.20(-3.39%)
Nov 21, 2023 5.990 6.045 5.800 5.900 28,189 -0.16(-2.64%)
Nov 20, 2023 6.050 6.110 5.900 6.060 55,739 -0.05(-0.82%)
Nov 17, 2023 6.250 6.423 5.950 6.110 101,389 -0.13(-2.08%)
Nov 16, 2023 6.410 6.410 6.050 6.240 23,561 +0.10(+1.63%)
Nov 15, 2023 6.620 6.620 5.910 6.140 116,406 -0.51(-7.67%)
Nov 14, 2023 6.130 6.799 6.010 6.650 138,506 +0.56(+9.20%)
Nov 13, 2023 6.260 6.260 6.000 6.090 19,932 -0.17(-2.72%)
Nov 10, 2023 6.250 6.270 6.090 6.260 30,986 +0.08(+1.29%)
Nov 09, 2023 6.090 6.254 6.060 6.180 25,995 +0.14(+2.32%)
Nov 08, 2023 5.990 6.050 5.930 6.040 28,205 +0.11(+1.85%)
Nov 07, 2023 5.850 6.180 5.840 5.930 55,093 -0.16(-2.63%)
Nov 06, 2023 6.050 6.400 5.950 6.090 58,666 +0.10(+1.67%)
Nov 03, 2023 5.960 6.220 5.917 5.990 59,872 +0.15(+2.57%)
Nov 02, 2023 5.340 5.872 5.340 5.840 34,207 +0.37(+6.67%)
Nov 01, 2023 5.390 5.490 5.386 5.475 8,798 +0.03(+0.64%)
Oct 31, 2023 5.250 5.450 5.250 5.440 17,738 +0.17(+3.23%)
Oct 30, 2023 5.020 5.400 5.020 5.270 37,565 +0.13(+2.53%)
Oct 27, 2023 5.375 5.375 5.120 5.140 22,963 -0.16(-3.02%)
Oct 26, 2023 5.400 5.520 5.260 5.300 20,026 -0.12(-2.21%)
Oct 25, 2023 5.510 5.700 5.390 5.420 28,123 -0.08(-1.45%)
Oct 24, 2023 5.200 5.670 5.200 5.500 55,335 +0.30(+5.77%)
Oct 23, 2023 5.510 5.690 5.180 5.200 112,003 -0.39(-6.98%)
Oct 20, 2023 5.600 5.760 5.410 5.590 43,005 -0.07(-1.24%)
Oct 19, 2023 5.800 5.800 5.545 5.660 53,591 -0.12(-2.08%)
Oct 18, 2023 5.880 5.950 5.611 5.780 17,598 -0.09(-1.53%)
Oct 17, 2023 5.700 5.970 5.600 5.870 83,407 +0.12(+2.09%)
Oct 16, 2023 5.610 5.880 5.680 5.750 53,276 +0.15(+2.68%)
Oct 13, 2023 5.810 5.810 5.520 5.600 38,320 -0.02(-0.36%)
Oct 12, 2023 5.860 5.881 5.570 5.620 63,042 -0.24(-4.10%)
Oct 11, 2023 6.120 6.120 5.770 5.860 55,595 -0.27(-4.40%)
Oct 10, 2023 5.970 6.200 5.900 6.130 39,136 +0.21(+3.55%)
Oct 09, 2023 5.820 6.070 5.800 5.920 21,614 -0.02(-0.34%)
Oct 06, 2023 5.850 5.970 5.806 5.940 31,924 -0.02(-0.34%)
Oct 05, 2023 6.020 6.020 5.880 5.960 18,497 +0.03(+0.51%)
Oct 04, 2023 5.820 6.040 5.806 5.930 34,849 +0.05(+0.85%)
Oct 03, 2023 6.250 6.250 5.760 5.880 62,433 -0.40(-6.37%)
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.
 
 
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.