Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

4.540 +0.100 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 4.480 4.570 4.350 4.540 64,540 +0.10(+2.25%)
Jul 19, 2024 4.370 4.470 4.200 4.440 41,999 +0.03(+0.68%)
Jul 18, 2024 4.690 4.760 4.390 4.410 56,682 -0.30(-6.37%)
Jul 17, 2024 4.880 4.900 4.650 4.710 52,063 -0.12(-2.48%)
Jul 16, 2024 4.950 5.000 4.770 4.830 59,081 -0.05(-1.02%)
Jul 15, 2024 4.800 4.940 4.640 4.880 94,196 +0.08(+1.67%)
Jul 12, 2024 4.880 4.880 4.672 4.800 84,305 -0.04(-0.83%)
Jul 11, 2024 4.760 4.880 4.640 4.840 119,088 +0.11(+2.33%)
Jul 10, 2024 4.500 4.940 4.500 4.730 194,918 +0.21(+4.65%)
Jul 09, 2024 4.340 4.700 4.340 4.520 122,312 +0.29(+6.86%)
Jul 08, 2024 4.350 4.380 4.100 4.230 47,873 -0.15(-3.42%)
Jul 05, 2024 4.310 4.430 4.210 4.380 60,160 +0.06(+1.39%)
Jul 03, 2024 4.200 4.350 4.180 4.320 34,325 +0.15(+3.60%)
Jul 02, 2024 4.310 4.320 4.141 4.170 59,910 -0.18(-4.14%)
Jul 01, 2024 4.000 4.410 3.910 4.350 232,324 +0.38(+9.57%)
Jun 28, 2024 3.910 3.970 3.860 3.970 57,721 +0.03(+0.76%)
Jun 27, 2024 3.920 3.970 3.880 3.940 28,191 +0.03(+0.77%)
Jun 26, 2024 3.860 3.930 3.850 3.910 19,884 +0.04(+1.03%)
Jun 25, 2024 4.010 4.010 3.870 3.870 71,799 -0.16(-3.97%)
Jun 24, 2024 3.970 4.110 3.970 4.030 79,161 +0.05(+1.26%)
Jun 21, 2024 3.860 3.980 3.765 3.980 44,793 +0.13(+3.38%)
Jun 20, 2024 4.150 4.160 3.800 3.850 68,221 -0.26(-6.33%)
Jun 18, 2024 4.020 4.160 4.020 4.110 76,819 +0.08(+1.99%)
Jun 17, 2024 4.000 4.080 3.980 4.030 56,196 +0.01(+0.25%)
Jun 14, 2024 4.150 4.178 3.985 4.020 47,156 -0.22(-5.19%)
Jun 13, 2024 4.120 4.270 4.020 4.240 67,046 +0.15(+3.67%)
Jun 12, 2024 4.090 4.270 4.010 4.090 74,733 +0.04(+0.99%)
Jun 11, 2024 3.990 4.160 3.830 4.050 283,207 +0.13(+3.32%)
Jun 10, 2024 3.880 3.930 3.741 3.920 49,623 +0.10(+2.62%)
Jun 07, 2024 3.480 3.930 3.417 3.820 282,973 +0.43(+12.68%)
Jun 06, 2024 3.500 3.500 3.351 3.390 65,622 -0.11(-3.14%)
Jun 05, 2024 3.590 3.590 3.410 3.500 90,402 +0.04(+1.16%)
Jun 04, 2024 3.680 3.760 3.356 3.460 172,542 -0.25(-6.74%)
Jun 03, 2024 3.860 3.990 3.710 3.710 116,279 -0.11(-2.88%)
May 31, 2024 4.030 4.140 3.770 3.820 85,206 -0.21(-5.21%)
May 30, 2024 4.240 4.240 4.030 4.030 39,519 -0.14(-3.36%)
May 29, 2024 4.190 4.215 4.070 4.170 79,615 +0.01(+0.24%)
May 28, 2024 3.950 4.280 3.950 4.160 166,639 +0.25(+6.39%)
May 24, 2024 3.780 3.980 3.751 3.910 34,632 +0.18(+4.83%)
May 23, 2024 3.860 3.860 3.730 3.730 36,241 -0.12(-3.12%)
May 22, 2024 3.840 3.910 3.807 3.850 26,161 +0.02(+0.52%)
May 21, 2024 3.700 3.870 3.700 3.830 53,700 +0.02(+0.52%)
May 20, 2024 3.850 3.870 3.700 3.810 89,885 -0.04(-1.04%)
May 17, 2024 3.990 4.050 3.850 3.850 35,289 -0.09(-2.28%)
May 16, 2024 4.180 4.180 3.900 3.940 114,630 -0.20(-4.83%)
May 15, 2024 4.010 4.170 3.930 4.140 59,879 +0.14(+3.50%)
May 14, 2024 4.030 4.140 3.960 4.000 63,842 -0.01(-0.25%)
May 13, 2024 3.970 4.100 3.970 4.010 45,630 +0.02(+0.50%)
May 10, 2024 4.000 4.030 3.915 3.990 38,155 +0.01(+0.25%)
May 09, 2024 4.050 4.050 3.940 3.980 67,682 -0.06(-1.49%)
May 08, 2024 3.800 4.100 3.800 4.040 53,072 +0.22(+5.76%)
May 07, 2024 3.890 3.896 3.800 3.820 30,102 -0.02(-0.52%)
May 06, 2024 3.920 3.970 3.840 3.840 28,090 +0.00(+0.00%)
May 03, 2024 3.850 3.885 3.795 3.840 46,431 -0.04(-1.03%)
May 02, 2024 3.960 3.960 3.830 3.880 16,970 +0.01(+0.26%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.