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

Profire Energy (NQ: PFIE )

1.380 -0.040 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 3.050 3.080 2.750 2.780 936,017 -0.22(-7.33%)
Sep 28, 2023 2.850 3.150 2.848 3.000 974,994 +0.12(+4.17%)
Sep 27, 2023 2.800 2.960 2.740 2.880 582,826 +0.05(+1.77%)
Sep 26, 2023 2.820 2.990 2.800 2.830 636,636 +0.01(+0.35%)
Sep 25, 2023 2.840 2.850 2.760 2.820 720,352 -0.01(-0.35%)
Sep 22, 2023 2.620 2.900 2.620 2.830 814,300 +0.21(+8.02%)
Sep 21, 2023 3.120 3.120 2.590 2.620 1,974,755 -0.46(-15.07%)
Sep 20, 2023 3.000 3.290 2.950 3.085 1,330,767 +0.15(+5.29%)
Sep 19, 2023 2.820 3.040 2.700 2.930 991,814 +0.10(+3.53%)
Sep 18, 2023 3.090 3.170 2.800 2.830 1,413,863 -0.21(-6.91%)
Sep 15, 2023 3.100 3.100 2.920 3.040 682,057 -0.04(-1.30%)
Sep 14, 2023 2.960 3.090 2.950 3.080 740,146 +0.13(+4.41%)
Sep 13, 2023 3.090 3.100 2.900 2.950 957,995 -0.10(-3.28%)
Sep 12, 2023 3.020 3.200 2.950 3.050 1,294,690 +0.05(+1.67%)
Sep 11, 2023 2.980 3.080 2.870 3.000 1,410,985 +0.09(+3.09%)
Sep 08, 2023 2.870 3.001 2.820 2.910 932,965 +0.10(+3.56%)
Sep 07, 2023 2.560 2.860 2.500 2.810 642,580 +0.14(+5.24%)
Sep 06, 2023 2.950 2.955 2.500 2.670 2,134,802 -0.26(-8.87%)
Sep 05, 2023 2.860 3.010 2.710 2.930 1,515,633 +0.10(+3.53%)
Sep 01, 2023 2.770 2.980 2.770 2.830 1,995,575 +0.15(+5.60%)
Aug 31, 2023 2.830 2.875 2.350 2.680 2,225,901 -0.13(-4.63%)
Aug 30, 2023 2.720 2.930 2.660 2.810 1,634,554 +0.12(+4.46%)
Aug 29, 2023 2.350 2.710 2.350 2.690 1,435,630 +0.36(+15.45%)
Aug 28, 2023 2.350 2.450 2.201 2.330 1,494,529 +0.03(+1.30%)
Aug 25, 2023 2.180 2.610 2.180 2.300 2,066,472 +0.07(+3.14%)
Aug 24, 2023 2.220 2.318 2.150 2.230 752,291 +0.09(+4.21%)
Aug 23, 2023 2.400 2.410 2.081 2.140 1,768,086 -0.16(-6.96%)
Aug 22, 2023 2.030 2.400 1.960 2.300 4,602,514 +0.27(+13.30%)
Aug 21, 2023 1.770 2.120 1.770 2.030 1,355,102 +0.28(+16.00%)
Aug 18, 2023 1.690 1.800 1.690 1.750 99,901 +0.04(+2.34%)
Aug 17, 2023 1.710 1.710 1.631 1.710 172,447 +0.01(+0.59%)
Aug 16, 2023 1.690 1.750 1.663 1.700 117,760 +0.06(+3.66%)
Aug 15, 2023 1.880 1.900 1.620 1.640 300,598 -0.12(-6.82%)
Aug 14, 2023 1.920 2.020 1.690 1.760 1,215,513 -0.02(-1.12%)
Aug 11, 2023 1.650 1.780 1.604 1.780 458,844 +0.19(+11.95%)
Aug 10, 2023 1.700 1.720 1.540 1.590 777,562 +0.05(+3.25%)
Aug 09, 2023 1.520 1.550 1.520 1.540 136,084 +0.00(+0.00%)
Aug 08, 2023 1.400 1.550 1.400 1.540 190,725 +0.12(+8.45%)
Aug 07, 2023 1.380 1.455 1.380 1.420 69,379 +0.01(+0.71%)
Aug 04, 2023 1.350 1.450 1.350 1.410 97,428 +0.08(+6.02%)
Aug 03, 2023 1.380 1.380 1.330 1.330 112,827 -0.07(-5.00%)
Aug 02, 2023 1.380 1.400 1.370 1.400 26,618 +0.01(+1.08%)
Aug 01, 2023 1.400 1.409 1.360 1.385 56,202 -0.01(-1.07%)
Jul 31, 2023 1.350 1.420 1.350 1.400 101,526 +0.05(+3.70%)
Jul 28, 2023 1.360 1.386 1.335 1.350 40,599 +0.04(+3.05%)
Jul 27, 2023 1.360 1.360 1.280 1.310 76,884 -0.01(-0.76%)
Jul 26, 2023 1.400 1.400 1.280 1.320 61,796 -0.01(-0.75%)
Jul 25, 2023 1.380 1.405 1.300 1.330 69,295 -0.05(-3.62%)
Jul 24, 2023 1.420 1.431 1.337 1.380 96,008 -0.04(-2.82%)
Jul 21, 2023 1.420 1.440 1.390 1.420 63,678 +0.00(+0.00%)
Jul 20, 2023 1.440 1.443 1.395 1.420 70,478 +0.02(+1.43%)
Jul 19, 2023 1.400 1.449 1.388 1.400 260,544 +0.01(+0.72%)
Jul 18, 2023 1.330 1.400 1.320 1.390 126,857 +0.06(+4.51%)
Jul 17, 2023 1.350 1.370 1.330 1.330 57,168 -0.02(-1.48%)
Jul 14, 2023 1.310 1.370 1.310 1.350 105,491 +0.04(+3.05%)
Jul 13, 2023 1.270 1.310 1.270 1.310 56,812 +0.04(+3.15%)
Jul 12, 2023 1.290 1.300 1.260 1.270 25,098 +0.01(+0.79%)
Jul 11, 2023 1.260 1.297 1.260 1.260 19,912 +0.00(+0.00%)
Jul 10, 2023 1.260 1.270 1.231 1.260 23,696 +0.01(+0.80%)
Jul 07, 2023 1.260 1.280 1.230 1.250 33,046 -0.01(-0.79%)
Jul 06, 2023 1.230 1.260 1.210 1.260 32,438 +0.02(+1.61%)
Jul 05, 2023 1.220 1.250 1.200 1.240 53,078 +0.02(+1.64%)
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.