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 )

4.020 -0.220 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2018 3.539 3.552 3.539 3.552 3,552 +0.10(+3.00%)
May 30, 2018 3.448 3.448 3.448 3.448 758 -0.04(-1.12%)
May 29, 2018 3.448 3.500 3.448 3.488 17,162 +0.00(+0.13%)
May 25, 2018 3.483 3.483 3.483 0 -0.21(-5.61%)
May 24, 2018 3.586 3.690 3.448 3.690 19,568 +0.10(+2.88%)
May 23, 2018 3.693 3.759 3.448 3.586 13,830 -0.07(-1.89%)
May 22, 2018 3.759 3.759 3.655 3.655 6,858 -0.14(-3.64%)
May 21, 2018 3.517 3.793 3.517 3.793 1,871 +0.07(+1.85%)
May 17, 2018 3.724 3.724 3.724 79 +0.03(+0.93%)
May 16, 2018 3.621 3.793 3.603 3.690 5,358 +0.03(+0.94%)
May 14, 2018 3.655 3.655 3.655 44 -0.31(-7.83%)
May 11, 2018 3.742 3.966 3.586 3.966 5,979 +0.03(+0.88%)
May 10, 2018 3.828 3.931 3.659 3.931 18,405 -0.14(-3.39%)
May 09, 2018 3.724 4.069 3.704 4.069 9,578 +0.24(+6.31%)
May 08, 2018 3.793 4.035 3.759 3.828 28,490 -0.10(-2.63%)
May 07, 2018 3.897 3.931 3.897 3.931 3,340 -0.03(-0.87%)
May 04, 2018 3.897 4.173 3.862 3.966 29,687 -0.07(-1.71%)
May 02, 2018 4.035 4.035 4.035 0 -0.28(-6.40%)
May 01, 2018 4.242 4.397 3.793 4.311 28,863 +0.34(+8.70%)
Apr 30, 2018 4.052 4.069 3.818 3.966 25,973 -0.07(-1.71%)
Apr 27, 2018 4.104 4.104 4.035 4.035 1,668 -0.07(-1.68%)
Apr 26, 2018 4.104 4.104 4.038 4.104 5,933 +0.00(+0.00%)
Apr 25, 2018 4.104 4.104 4.104 4.104 1,602 +0.01(+0.23%)
Apr 20, 2018 4.094 4.094 4.094 0 +0.02(+0.50%)
Apr 19, 2018 4.074 4.074 4.074 4.074 221 +0.04(+0.97%)
Apr 18, 2018 4.035 4.138 4.035 4.035 690 +0.07(+1.74%)
Apr 16, 2018 3.966 3.966 3.966 0 +0.00(+0.00%)
Apr 13, 2018 4.104 4.104 3.966 3.966 2,554 -0.14(-3.36%)
Apr 12, 2018 3.793 4.138 3.724 4.104 21,502 +0.07(+1.71%)
Apr 11, 2018 3.517 4.035 3.517 4.035 7,113 -0.10(-2.50%)
Apr 10, 2018 3.586 4.173 3.586 4.138 5,512 +0.10(+2.56%)
Apr 09, 2018 3.793 4.035 3.793 4.035 2,841 -0.07(-1.68%)
Apr 06, 2018 3.724 4.276 3.724 4.104 5,869 -0.02(-0.41%)
Apr 05, 2018 4.207 4.345 4.121 4.121 985 -0.07(-1.67%)
Apr 04, 2018 4.399 4.399 4.138 4.191 6,352 +0.33(+8.50%)
Apr 03, 2018 3.862 4.104 3.831 3.862 4,848 -0.28(-6.67%)
Apr 02, 2018 4.621 4.621 3.793 4.138 9,467 -0.41(-9.09%)
Mar 29, 2018 4.552 4.552 4.552 0 -0.21(-4.35%)
Mar 26, 2018 4.759 4.759 4.759 0 -0.10(-2.13%)
Mar 23, 2018 5.173 5.173 4.414 4.862 4,198 -0.52(-9.62%)
Mar 22, 2018 5.483 5.483 4.380 5.380 3,137 +0.21(+4.00%)
Mar 21, 2018 5.173 5.173 5.173 5.173 1,515 +0.21(+4.17%)
Mar 20, 2018 4.966 4.966 4.966 4.966 159 +0.17(+3.60%)
Mar 16, 2018 4.793 4.793 4.793 0 +0.17(+3.65%)
Mar 13, 2018 4.624 4.624 4.624 0 +0.00(+0.07%)
Mar 12, 2018 4.690 4.690 4.621 4.621 1,012 -0.07(-1.47%)
Mar 09, 2018 4.586 4.690 4.552 4.690 9,530 +0.00(+0.00%)
Mar 08, 2018 4.759 4.793 4.690 4.690 7,410 +0.00(+0.00%)
Mar 07, 2018 4.690 4.690 4.690 4.690 637 -0.03(-0.73%)
Mar 06, 2018 4.793 4.828 4.724 4.724 13,072 -0.21(-4.20%)
Mar 05, 2018 5.018 5.018 4.931 4.931 1,658 +0.21(+4.38%)
Mar 02, 2018 4.828 4.828 4.724 4.724 651 -0.14(-2.84%)
Mar 01, 2018 4.621 4.862 4.552 4.862 4,532 +0.10(+2.17%)
Feb 28, 2018 4.759 4.793 4.655 4.759 21,147 -0.03(-0.72%)
Feb 27, 2018 4.931 5.035 4.793 4.793 12,380 -0.14(-2.80%)
Feb 22, 2018 4.932 4.932 4.932 0 +0.00(+0.00%)
Feb 21, 2018 4.897 5.000 4.897 4.931 10,068 -0.03(-0.69%)
Feb 20, 2018 4.966 5.000 4.966 4.966 581 +0.00(+0.00%)
Feb 16, 2018 4.966 4.966 4.966 0 +0.03(+0.70%)
Feb 15, 2018 4.897 4.931 4.862 4.931 4,510 +0.00(+0.00%)
Feb 14, 2018 4.893 4.966 4.893 4.931 10,374 +0.17(+3.62%)
Feb 13, 2018 4.931 4.931 4.724 4.759 68,282 -0.21(-4.17%)
Feb 12, 2018 4.966 5.069 4.759 4.966 36,767 +0.21(+4.35%)
Feb 09, 2018 5.207 5.207 4.655 4.759 5,957 -0.45(-8.61%)
Feb 08, 2018 5.242 5.242 5.207 5.207 3,075 +0.00(+0.00%)
Feb 07, 2018 5.207 5.173 5.207 6,569 +0.00(+0.00%)
Feb 06, 2018 5.211 5.211 5.173 5.207 5,163 +0.03(+0.60%)
Feb 05, 2018 5.207 5.207 5.176 13,532 -0.03(-0.60%)
Feb 02, 2018 5.207 5.207 5.173 5.207 8,176 +0.00(+0.00%)
Feb 01, 2018 5.242 5.242 5.207 5.207 4,533 -0.03(-0.66%)
Jan 31, 2018 5.380 5.380 5.242 5.242 922 -0.14(-2.56%)
Jan 30, 2018 5.380 5.383 5.365 5.380 8,874 +0.07(+1.30%)
Jan 29, 2018 5.242 5.380 5.242 5.311 1,884 +0.06(+1.24%)
Jan 26, 2018 5.242 5.246 5.242 5.246 923 +0.00(+0.08%)
Jan 25, 2018 5.242 5.245 5.242 5.242 2,538 +0.00(+0.00%)
Jan 24, 2018 5.242 5.242 5.242 5.242 2,464 -0.14(-2.56%)
Jan 23, 2018 5.242 5.380 5.242 5.380 6,408 +0.00(+0.00%)
Jan 22, 2018 5.311 5.380 5.311 5.380 7,052 +0.06(+1.20%)
Jan 19, 2018 5.237 5.328 5.207 5.316 8,267 +0.07(+1.41%)
Jan 18, 2018 5.242 5.345 5.207 5.242 2,350 -0.10(-1.94%)
Jan 17, 2018 5.207 5.345 5.207 5.345 7,606 +0.03(+0.65%)
Jan 16, 2018 5.207 5.311 5.207 5.311 3,005 +0.10(+1.99%)
Jan 12, 2018 5.207 5.207 5.207 0 +0.00(+0.00%)
Jan 11, 2018 5.207 5.207 5.173 5.207 6,046 +0.00(+0.00%)
Jan 05, 2018 5.207 5.207 5.207 4 -0.00(-0.07%)
Jan 04, 2018 5.223 5.223 5.207 5.211 4,377 -0.07(-1.40%)
Jan 03, 2018 5.311 5.311 5.284 5.284 913 +0.08(+1.48%)
Jan 02, 2018 5.276 5.276 5.207 5.207 1,072 -0.04(-0.82%)
Dec 29, 2017 5.250 5.250 5.250 0 -0.04(-0.78%)
Dec 27, 2017 5.292 5.292 5.292 14 +0.02(+0.29%)
Dec 26, 2017 5.207 5.276 5.207 5.276 5,225 +0.00(+0.00%)
Dec 22, 2017 5.276 5.276 5.276 5.276 213 +0.05(+0.99%)
Dec 21, 2017 5.207 5.276 5.207 5.224 1,587 +0.02(+0.33%)
Dec 20, 2017 5.207 5.207 5.207 5.207 1,170 -0.07(-1.31%)
Dec 19, 2017 5.276 5.276 5.276 5.276 307 +0.07(+1.32%)
Dec 18, 2017 5.276 5.276 5.207 5.207 3,563 +0.00(+0.00%)
Dec 15, 2017 5.207 5.276 5.207 5.207 1,990 -0.04(-0.82%)
Dec 14, 2017 5.250 5.250 5.250 5.250 2,912 +0.04(+0.82%)
Dec 13, 2017 5.276 5.276 5.207 5.207 294 -0.07(-1.31%)
Dec 12, 2017 5.207 5.276 5.207 5.276 2,511 +0.00(+0.00%)
Dec 11, 2017 5.276 5.276 5.276 5.276 355 +0.07(+1.32%)
Dec 08, 2017 5.207 5.242 5.173 5.207 7,253 +0.00(+0.00%)
Dec 07, 2017 5.207 5.207 5.207 5.207 1,908 +0.00(+0.00%)
Dec 06, 2017 5.276 5.276 5.207 5.207 990 -0.03(-0.66%)
Dec 04, 2017 5.242 5.242 5.242 120 +0.00(+0.00%)
Dec 01, 2017 5.290 5.290 5.242 5.242 9,755 +0.00(+0.00%)
Nov 30, 2017 5.449 5.483 5.242 5.242 27,881 +0.07(+1.33%)
Nov 28, 2017 5.173 5.173 5.173 134 +0.00(+0.00%)
Nov 27, 2017 5.242 5.242 5.173 5.173 3,914 -0.07(-1.32%)
Nov 24, 2017 5.259 5.268 5.207 5.242 17,500 +0.03(+0.66%)
Nov 21, 2017 5.173 5.276 5.173 5.207 2 +0.03(+0.67%)
Nov 17, 2017 5.173 5.173 5.173 0 +0.04(+0.78%)
Nov 16, 2017 5.069 5.179 5.069 5.133 11,148 +0.06(+1.25%)
Nov 15, 2017 4.966 5.104 4.966 5.069 16,458 +0.07(+1.38%)
Nov 14, 2017 4.966 5.066 4.931 5.000 24,073 -0.02(-0.34%)
Nov 13, 2017 5.000 5.018 4.931 5.018 22,383 +0.02(+0.34%)
Nov 10, 2017 5.345 5.345 4.897 5.000 43,659 -0.19(-3.65%)
Nov 09, 2017 5.242 5.435 5.138 5.190 23,648 -0.02(-0.33%)
Nov 07, 2017 5.207 5.207 5.207 18 -0.03(-0.66%)
Nov 06, 2017 5.329 5.345 5.242 5.242 3,665 +0.03(+0.66%)
Nov 02, 2017 5.207 5.207 5.207 214 +0.00(+0.00%)
Oct 31, 2017 5.207 5.207 5.207 120 -0.07(-1.31%)
Oct 30, 2017 5.207 5.276 5.207 5.276 14,354 +0.00(+0.00%)
Oct 26, 2017 5.276 5.276 5.276 149 +0.07(+1.32%)
Oct 25, 2017 5.207 5.276 5.207 5.207 1,686 +0.00(+0.00%)
Oct 24, 2017 5.207 5.242 5.173 5.207 10,640 +0.00(+0.00%)
Oct 23, 2017 5.207 5.207 5.207 5.207 173 +0.00(+0.00%)
Oct 19, 2017 5.207 5.207 5.207 15 +0.03(+0.67%)
Oct 18, 2017 5.483 5.483 5.173 5.173 16,966 -0.07(-1.32%)
Oct 17, 2017 5.380 5.380 5.242 5.242 334 -0.03(-0.65%)
Oct 16, 2017 5.276 5.276 5.214 5.276 9,086 +0.00(+0.00%)
Oct 13, 2017 5.261 5.483 5.261 5.276 2,489 +0.00(+0.00%)
Oct 12, 2017 5.449 5.483 5.276 5.276 39,737 -0.10(-1.92%)
Oct 11, 2017 5.480 5.480 5.311 5.380 3,150 -0.03(-0.64%)
Oct 10, 2017 5.449 5.449 5.211 5.414 3,617 -0.07(-1.26%)
Oct 09, 2017 5.218 5.483 5.218 5.483 6,702 +0.00(+0.00%)
Oct 06, 2017 5.483 5.483 5.483 5.483 226 +0.17(+3.18%)
Oct 05, 2017 5.304 5.314 5.304 5.314 492 +0.11(+2.05%)
Oct 04, 2017 5.242 5.268 5.193 5.207 7,017 -0.03(-0.66%)
Oct 03, 2017 5.214 5.242 5.214 5.242 3,220 +0.10(+2.01%)
Oct 02, 2017 5.207 5.211 5.138 5.138 9,953 -0.16(-2.99%)
Sep 29, 2017 5.390 5.390 5.297 5.297 13,791 -0.05(-0.90%)
Sep 28, 2017 5.104 5.380 5.104 5.345 44,303 +0.28(+5.44%)
Sep 27, 2017 5.100 5.104 5.035 5.069 2,740 -0.02(-0.48%)
Sep 26, 2017 5.084 5.094 5.084 5.094 1,758 +0.03(+0.60%)
Sep 25, 2017 5.104 5.104 5.063 5.063 4,358 +0.06(+1.26%)
Sep 22, 2017 5.000 5.069 4.966 5.000 6,147 -0.03(-0.68%)
Sep 21, 2017 4.828 5.035 4.783 5.035 20,777 +0.31(+6.57%)
Sep 20, 2017 4.621 4.724 4.621 4.724 16,252 +0.10(+2.24%)
Sep 19, 2017 4.621 4.621 4.617 4.621 2,793 -0.07(-1.40%)
Sep 18, 2017 4.690 4.690 4.655 4.686 1,890 -0.04(-0.80%)
Sep 15, 2017 4.724 4.724 4.724 4.724 3,012 +0.24(+5.38%)
Sep 14, 2017 4.621 4.621 4.483 4.483 7,382 -0.14(-2.98%)
Sep 13, 2017 4.586 4.690 4.242 4.621 55,405 +0.14(+3.08%)
Sep 12, 2017 4.486 4.486 4.483 4.483 13,867 -0.03(-0.76%)
Sep 11, 2017 4.311 4.690 4.269 4.517 35,320 +0.21(+4.80%)
Sep 08, 2017 4.242 4.345 4.242 4.311 3,205 +0.07(+1.63%)
Sep 07, 2017 4.242 4.242 4.069 4.242 13,671 +0.03(+0.82%)
Sep 06, 2017 4.207 4.207 4.069 4.207 3,671 +0.03(+0.83%)
Sep 01, 2017 4.173 4.173 4.173 285 -0.03(-0.82%)
Aug 31, 2017 4.345 4.345 4.207 4.207 2,537 +0.00(+0.00%)
Aug 30, 2017 4.276 4.276 4.138 4.207 4,802 -0.07(-1.61%)
Aug 29, 2017 4.069 4.276 4.069 4.276 5,074 +0.07(+1.64%)
Aug 28, 2017 4.242 4.380 4.207 4.207 11,484 -0.03(-0.81%)
Aug 25, 2017 4.104 4.242 4.069 4.242 6,143 +0.07(+1.57%)
Aug 24, 2017 4.207 4.242 4.173 4.176 5,569 +0.04(+0.92%)
Aug 23, 2017 4.198 4.198 4.138 4.138 2,417 +0.07(+1.69%)
Aug 22, 2017 4.069 4.207 4.035 4.069 3,739 +0.00(+0.00%)
Aug 18, 2017 4.069 4.069 4.069 14 -0.13(-3.20%)
Aug 17, 2017 4.207 4.207 4.204 4.204 613 +0.03(+0.74%)
Aug 16, 2017 4.138 4.176 4.069 4.173 33,931 -0.03(-0.82%)
Aug 15, 2017 4.138 4.207 4.138 4.207 18,915 +0.10(+2.52%)
Aug 14, 2017 4.248 4.248 4.035 4.104 15,383 -0.10(-2.46%)
Aug 11, 2017 4.483 4.483 4.173 4.207 7,696 +0.14(+3.39%)
Aug 10, 2017 4.000 4.199 4.000 4.069 6,018 -0.10(-2.48%)
Aug 08, 2017 4.173 4.173 4.173 191 +0.07(+1.68%)
Aug 07, 2017 4.276 4.276 4.104 4.104 1,213 -0.03(-0.83%)
Aug 04, 2017 4.173 4.242 4.138 4.138 2,150 -0.18(-4.18%)
Aug 03, 2017 4.319 4.319 4.319 4.319 914 +0.04(+1.00%)
Aug 02, 2017 4.242 4.311 4.035 4.276 5,364 +0.01(+0.23%)
Aug 01, 2017 4.517 4.621 4.173 4.266 37,492 -0.15(-3.35%)
Jul 31, 2017 4.375 4.552 4.375 4.414 7,253 -0.21(-4.48%)
Jul 28, 2017 4.380 4.621 4.380 4.621 935 +0.31(+7.20%)
Jul 27, 2017 4.207 4.414 4.207 4.311 21,281 -0.07(-1.57%)
Jul 26, 2017 4.242 4.380 4.173 4.380 8,113 +0.03(+0.79%)
Jul 25, 2017 4.655 4.655 4.345 4.345 6,965 -0.21(-4.55%)
Jul 24, 2017 4.483 4.655 4.311 4.552 6,969 +0.03(+0.76%)
Jul 21, 2017 4.173 4.517 4.138 4.517 26,349 +0.21(+4.80%)
Jul 20, 2017 4.345 4.552 4.069 4.311 28,270 +0.00(+0.00%)
Jul 19, 2017 4.242 4.345 4.104 4.311 14,254 +0.10(+2.46%)
Jul 18, 2017 4.104 4.242 3.966 4.207 20,253 +0.00(+0.00%)
Jul 17, 2017 4.311 4.311 4.069 4.207 14,467 -0.14(-3.17%)
Jul 14, 2017 4.311 4.483 4.069 4.345 28,995 -0.07(-1.56%)
Jul 12, 2017 4.414 4.414 4.414 0 +0.14(+3.23%)
Jul 11, 2017 4.380 4.483 4.276 4.276 11,336 -0.07(-1.59%)
Jul 10, 2017 4.276 4.552 4.173 4.345 6,365 -0.15(-3.37%)
Jul 07, 2017 4.345 4.497 4.242 4.497 16,881 +0.15(+3.49%)
Jul 06, 2017 4.414 4.655 4.345 4.345 7,820 -0.14(-3.08%)
Jul 05, 2017 4.621 4.621 4.449 4.483 5,312 +0.03(+0.78%)
Jul 03, 2017 4.311 4.449 4.311 4.449 4,067 -0.07(-1.53%)
Jun 30, 2017 4.552 4.552 4.517 4.517 1,934 +0.07(+1.55%)
Jun 29, 2017 4.283 4.449 4.283 4.449 1,921 -0.10(-2.27%)
Jun 28, 2017 4.449 4.552 4.449 4.552 4,947 +0.10(+2.33%)
Jun 27, 2017 4.414 4.483 4.414 4.449 1,467 -0.03(-0.77%)
Jun 26, 2017 4.655 4.655 4.390 4.483 6,640 +0.00(+0.00%)
Jun 23, 2017 4.345 4.517 4.276 4.483 18,382 +0.00(+0.00%)
Jun 22, 2017 4.517 4.690 4.414 4.483 5,206 +0.00(+0.00%)
Jun 21, 2017 4.690 4.690 4.483 4.483 888 +0.00(+0.00%)
Jun 20, 2017 4.690 4.690 4.483 4.483 1,161 -0.24(-5.11%)
Jun 19, 2017 4.724 4.724 4.724 4.724 275 +0.24(+5.30%)
Jun 16, 2017 4.621 4.621 4.483 4.486 3,227 -0.20(-4.34%)
Jun 15, 2017 4.690 4.690 4.552 4.690 1,696 -0.14(-2.86%)
Jun 14, 2017 4.793 4.828 4.638 4.828 9,876 +0.34(+7.69%)
Jun 13, 2017 4.552 4.586 4.483 4.483 1,721 -0.14(-2.98%)
Jun 12, 2017 4.483 4.621 4.483 4.621 8,183 +0.14(+3.08%)
Jun 09, 2017 4.621 4.621 4.483 4.483 1,544 -0.03(-0.76%)
Jun 07, 2017 4.517 4.517 4.517 160 +0.03(+0.77%)
Jun 06, 2017 4.311 4.483 4.276 4.483 3,784 +0.00(+0.00%)
Jun 05, 2017 4.414 4.483 4.414 4.483 1,248 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.