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 )

3.820 -0.210 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 7.900 7.950 7.260 7.405 119,827 -0.67(-8.24%)
Aug 30, 2023 7.720 8.350 7.710 8.070 223,501 +0.31(+3.99%)
Aug 29, 2023 7.430 7.960 7.340 7.760 106,850 +0.33(+4.44%)
Aug 28, 2023 6.900 7.566 6.834 7.430 153,032 +0.63(+9.26%)
Aug 25, 2023 6.600 6.840 6.468 6.800 87,993 +0.20(+3.03%)
Aug 24, 2023 6.740 6.804 6.530 6.600 43,167 -0.05(-0.75%)
Aug 23, 2023 6.490 6.920 6.460 6.650 61,578 +0.16(+2.47%)
Aug 22, 2023 6.770 6.810 6.440 6.490 78,874 -0.30(-4.42%)
Aug 21, 2023 6.510 6.800 6.359 6.790 98,138 +0.24(+3.66%)
Aug 18, 2023 6.740 6.840 6.440 6.550 139,711 -0.18(-2.67%)
Aug 17, 2023 6.660 7.061 6.660 6.730 197,368 +0.09(+1.36%)
Aug 16, 2023 7.000 7.210 6.640 6.640 88,583 -0.44(-6.21%)
Aug 15, 2023 6.960 7.260 6.400 7.080 223,049 +0.72(+11.32%)
Aug 14, 2023 6.570 6.600 6.150 6.360 144,269 -0.21(-3.20%)
Aug 11, 2023 6.560 6.710 6.440 6.570 54,240 +0.02(+0.31%)
Aug 10, 2023 6.210 6.630 6.095 6.550 120,892 +0.34(+5.48%)
Aug 09, 2023 6.220 6.500 5.820 6.210 133,108 -0.07(-1.11%)
Aug 08, 2023 6.580 6.590 6.130 6.280 130,186 -0.45(-6.69%)
Aug 07, 2023 7.360 7.360 6.550 6.730 218,798 -0.45(-6.27%)
Aug 04, 2023 6.890 7.340 6.890 7.180 58,128 +0.29(+4.21%)
Aug 03, 2023 7.590 7.670 6.780 6.890 146,292 -0.70(-9.22%)
Aug 02, 2023 7.500 7.740 7.445 7.590 46,327 -0.03(-0.39%)
Aug 01, 2023 7.870 7.890 7.570 7.620 35,865 -0.23(-2.93%)
Jul 31, 2023 7.700 7.890 7.515 7.850 60,676 +0.24(+3.15%)
Jul 28, 2023 7.280 7.670 7.200 7.610 63,814 +0.36(+4.97%)
Jul 27, 2023 7.710 7.750 7.150 7.250 123,775 -0.40(-5.23%)
Jul 26, 2023 7.570 7.950 7.500 7.650 104,992 +0.13(+1.73%)
Jul 25, 2023 7.610 7.891 7.500 7.520 70,609 -0.19(-2.46%)
Jul 24, 2023 8.290 8.290 7.640 7.710 66,133 -0.43(-5.28%)
Jul 21, 2023 8.010 8.300 8.010 8.140 51,893 +0.03(+0.37%)
Jul 20, 2023 8.340 8.435 8.017 8.110 64,283 -0.34(-4.02%)
Jul 19, 2023 8.980 8.980 8.280 8.450 113,127 -0.42(-4.74%)
Jul 18, 2023 8.630 8.950 8.411 8.870 131,520 +0.37(+4.35%)
Jul 17, 2023 8.140 8.650 8.124 8.500 81,197 +0.36(+4.42%)
Jul 14, 2023 8.270 8.390 7.900 8.140 83,518 -0.14(-1.69%)
Jul 13, 2023 7.800 8.900 7.800 8.280 351,390 +0.72(+9.52%)
Jul 12, 2023 7.810 8.044 7.550 7.560 61,270 -0.22(-2.83%)
Jul 11, 2023 7.510 8.180 7.485 7.780 120,185 +0.25(+3.32%)
Jul 10, 2023 7.280 7.780 6.980 7.530 142,612 +0.23(+3.15%)
Jul 07, 2023 7.630 7.950 7.270 7.300 194,683 -0.49(-6.29%)
Jul 06, 2023 8.210 8.380 7.600 7.790 124,805 -0.37(-4.53%)
Jul 05, 2023 9.750 9.790 7.860 8.160 496,974 -1.64(-16.73%)
Jul 03, 2023 8.670 9.843 8.585 9.800 343,493 +1.40(+16.67%)
Jun 30, 2023 8.280 8.620 8.200 8.400 63,461 +0.12(+1.45%)
Jun 29, 2023 8.340 8.524 8.160 8.280 73,271 -0.14(-1.66%)
Jun 28, 2023 8.310 8.787 8.300 8.420 160,476 +0.02(+0.24%)
Jun 27, 2023 8.180 8.550 8.160 8.400 71,112 +0.09(+1.08%)
Jun 26, 2023 8.040 8.500 8.040 8.310 82,215 +0.11(+1.34%)
Jun 23, 2023 8.160 8.390 8.000 8.200 72,374 -0.15(-1.80%)
Jun 22, 2023 8.420 8.580 8.150 8.350 111,796 -0.06(-0.71%)
Jun 21, 2023 8.360 8.650 8.120 8.410 132,821 +0.15(+1.82%)
Jun 20, 2023 8.270 8.570 7.850 8.260 164,590 -0.01(-0.12%)
Jun 16, 2023 7.530 8.499 7.320 8.270 334,550 +0.78(+10.41%)
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.