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 (%)
Mar 31, 2014 6.000 6.000 6.000 6.000 434 +0.07(+1.16%)
Mar 28, 2014 5.939 5.939 5.931 5.931 4,374 -0.05(-0.81%)
Mar 27, 2014 5.980 5.980 5.980 5.980 281 +0.05(+0.81%)
Mar 26, 2014 5.938 5.938 5.931 5.931 10,526 -0.08(-1.26%)
Mar 25, 2014 5.938 6.007 5.938 6.007 5,698 -0.13(-2.13%)
Mar 24, 2014 5.948 6.138 5.945 6.138 4,897 +0.00(+0.00%)
Mar 21, 2014 6.124 6.138 5.959 6.138 1,000 +0.01(+0.11%)
Mar 20, 2014 5.931 6.131 5.931 6.131 8,850 -0.01(-0.22%)
Mar 19, 2014 6.111 6.145 5.966 6.145 37,626 +0.00(+0.00%)
Mar 18, 2014 6.138 6.193 6.138 6.145 3,637 -0.04(-0.67%)
Mar 17, 2014 6.131 6.193 6.104 6.187 9,827 +0.10(+1.59%)
Mar 14, 2014 6.138 6.180 6.090 6.090 2,315 -0.04(-0.67%)
Mar 13, 2014 6.207 6.207 6.069 6.131 987 -0.12(-1.88%)
Mar 12, 2014 6.069 6.249 6.069 6.249 6,991 +0.11(+1.80%)
Mar 11, 2014 6.138 6.207 6.104 6.138 15,946 -0.13(-2.09%)
Mar 10, 2014 6.087 6.304 6.087 6.269 4,728 -0.12(-1.93%)
Mar 07, 2014 6.931 7.069 6.083 6.393 61,444 -0.54(-7.77%)
Mar 06, 2014 7.035 7.035 6.931 6.931 3,574 -0.11(-1.57%)
Mar 05, 2014 7.000 7.042 7.000 7.042 2,763 -0.03(-0.49%)
Mar 04, 2014 7.069 7.097 7.014 7.076 10,414 +0.01(+0.10%)
Mar 03, 2014 7.104 7.104 7.021 7.069 11,329 +0.06(+0.79%)
Feb 28, 2014 7.000 7.014 7.000 7.014 1,290 +0.01(+0.20%)
Feb 27, 2014 7.090 7.104 6.973 7.000 26,983 +0.06(+0.79%)
Feb 26, 2014 7.069 7.097 6.931 6.945 23,574 +0.04(+0.65%)
Feb 25, 2014 7.069 7.069 6.900 6.900 1,518 -0.17(-2.39%)
Feb 24, 2014 6.800 7.069 6.800 7.069 2,582 +0.02(+0.29%)
Feb 21, 2014 6.862 7.049 6.862 7.049 3,463 +0.15(+2.20%)
Feb 20, 2014 6.897 6.897 6.897 6.897 1,481 -0.10(-1.48%)
Feb 19, 2014 7.035 7.035 6.966 7.000 6,379 +0.17(+2.53%)
Feb 18, 2014 6.662 6.922 6.656 6.828 9,536 -0.14(-1.98%)
Feb 14, 2014 6.793 6.966 6.966 6.966 12,179 +0.16(+2.33%)
Feb 13, 2014 6.925 6.959 6.793 6.807 5,785 +0.27(+4.11%)
Feb 12, 2014 6.966 6.966 6.538 6.538 3,385 -0.40(-5.78%)
Feb 10, 2014 6.911 6.940 6.940 6.940 65 +0.01(+0.12%)
Feb 07, 2014 6.918 6.931 6.904 6.931 1,803 +0.10(+1.52%)
Feb 06, 2014 6.905 6.905 6.725 6.828 7,570 +0.04(+0.61%)
Feb 05, 2014 6.807 6.849 6.731 6.787 8,737 -0.02(-0.30%)
Feb 04, 2014 6.607 6.828 6.538 6.807 19,388 +0.14(+2.07%)
Feb 03, 2014 6.945 6.945 6.559 6.669 42,298 -0.12(-1.83%)
Jan 31, 2014 6.828 6.959 6.697 6.793 89,125 +0.03(+0.51%)
Jan 29, 2014 6.704 6.759 6.759 6.759 34 +0.06(+0.82%)
Jan 28, 2014 6.725 6.725 6.704 6.704 2,008 -0.02(-0.31%)
Jan 27, 2014 6.966 6.973 6.697 6.725 24,660 -0.17(-2.50%)
Jan 24, 2014 6.828 6.980 6.828 6.897 12,224 -0.06(-0.89%)
Jan 23, 2014 6.918 6.993 6.807 6.959 22,328 -0.01(-0.10%)
Jan 22, 2014 6.966 7.000 6.966 6.966 4,706 -0.07(-0.98%)
Jan 21, 2014 6.945 7.035 6.945 7.035 4,136 +0.09(+1.29%)
Jan 17, 2014 6.952 6.945 6.945 6.945 3,769 -0.13(-1.85%)
Jan 16, 2014 6.966 7.076 6.966 7.076 1,106 +0.14(+2.09%)
Jan 15, 2014 7.069 7.097 6.821 6.931 10,001 +0.12(+1.72%)
Jan 14, 2014 6.869 7.035 6.646 6.814 11,848 -0.05(-0.79%)
Jan 13, 2014 7.090 7.090 6.545 6.868 22,198 -0.24(-3.41%)
Jan 10, 2014 7.138 7.138 7.083 7.111 4,362 -0.02(-0.29%)
Jan 09, 2014 7.042 7.131 7.028 7.131 2,673 -0.01(-0.19%)
Jan 08, 2014 7.145 7.145 7.069 7.145 4,720 -0.01(-0.10%)
Jan 07, 2014 7.138 7.152 7.111 7.152 7,838 +0.01(+0.19%)
Jan 06, 2014 7.111 7.235 7.111 7.138 7,862 +0.03(+0.39%)
Jan 03, 2014 7.173 7.304 7.111 7.111 13,626 +0.01(+0.10%)
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.