Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 29, 2016 3.966 3.966 3.966 3.966 724 +0.41(+11.60%)
Apr 28, 2016 3.621 3.621 3.554 3.554 5,677 +0.04(+1.03%)
Apr 27, 2016 3.517 3.517 3.517 3.517 1,538 +0.00(+0.00%)
Apr 26, 2016 3.517 3.517 3.517 3.517 1,188 -0.08(-2.30%)
Apr 25, 2016 3.607 3.614 3.586 3.600 1,319 +0.14(+3.98%)
Apr 22, 2016 3.517 3.538 3.442 3.462 4,268 -0.12(-3.46%)
Apr 21, 2016 3.483 3.586 3.483 3.586 3,492 +0.14(+4.00%)
Apr 20, 2016 3.517 3.586 3.448 3.448 6,807 +0.00(+0.00%)
Apr 19, 2016 3.311 3.547 3.207 3.448 49,348 +0.13(+3.98%)
Apr 18, 2016 3.317 3.317 3.276 3.316 2,991 +0.14(+4.30%)
Apr 15, 2016 3.179 3.364 3.179 3.179 6,875 +0.01(+0.22%)
Apr 14, 2016 3.269 3.275 3.173 3.173 3,672 +0.01(+0.22%)
Apr 13, 2016 3.076 3.255 3.076 3.166 4,559 +0.07(+2.23%)
Apr 12, 2016 3.150 3.276 3.035 3.097 18,761 -0.18(-5.47%)
Apr 11, 2016 3.255 3.276 3.069 3.276 16,740 -0.13(-3.85%)
Apr 08, 2016 3.414 3.414 3.255 3.407 7,746 +0.08(+2.49%)
Apr 07, 2016 3.321 3.328 3.321 3.324 3,050 -0.02(-0.62%)
Apr 06, 2016 3.421 3.421 3.255 3.345 5,203 -0.16(-4.53%)
Apr 05, 2016 3.551 3.551 3.504 3.504 1,461 -0.08(-2.12%)
Apr 04, 2016 3.585 3.585 3.580 3.580 653 +0.10(+2.77%)
Apr 01, 2016 3.586 3.586 3.483 3.483 3,110 +0.00(+0.00%)
Mar 31, 2016 3.414 3.952 3.414 3.483 131,072 +0.10(+3.06%)
Mar 30, 2016 3.062 3.380 3.062 3.380 45,520 +0.35(+11.62%)
Mar 29, 2016 2.931 3.752 2.924 3.028 43,794 +0.10(+3.30%)
Mar 28, 2016 2.635 3.028 2.635 2.931 2,334 +0.02(+0.68%)
Mar 22, 2016 2.911 2.911 2.911 2.911 434 +0.01(+0.51%)
Mar 21, 2016 2.621 3.448 2.610 2.897 15,469 +0.14(+5.26%)
Mar 18, 2016 2.759 2.828 2.690 2.752 21,048 +0.07(+2.57%)
Mar 17, 2016 2.680 2.758 2.680 2.683 2,109 -0.07(-2.51%)
Mar 16, 2016 2.752 2.752 2.752 2.752 1,464 -0.01(-0.25%)
Mar 15, 2016 2.724 2.759 2.724 2.759 16,384 +0.00(+0.00%)
Mar 14, 2016 2.538 2.765 2.538 2.759 44,131 +0.22(+8.70%)
Mar 11, 2016 2.538 2.538 2.538 2.538 1,454 +0.00(+0.00%)
Mar 10, 2016 2.538 2.538 2.538 2.538 289 +0.13(+5.44%)
Mar 09, 2016 2.552 2.552 2.407 2.407 1,067 -0.08(-3.32%)
Mar 08, 2016 2.483 2.496 2.421 2.490 3,977 +0.01(+0.28%)
Mar 07, 2016 2.559 2.559 2.469 2.483 3,143 +0.08(+3.45%)
Mar 04, 2016 2.241 2.373 2.373 2.400 28,064 +0.03(+1.16%)
Mar 03, 2016 2.317 2.414 2.220 2.373 18,972 +0.06(+2.38%)
Mar 02, 2016 2.241 2.393 2.200 2.317 20,710 +0.10(+4.67%)
Feb 29, 2016 2.248 2.214 2.214 2.214 4,494 +0.08(+3.88%)
Feb 26, 2016 2.131 2.131 2.131 2.131 1,635 +0.03(+1.25%)
Feb 25, 2016 2.105 2.105 2.105 2.105 1,739 -0.10(-4.63%)
Feb 23, 2016 2.207 2.207 2.207 2.207 144 +0.02(+1.07%)
Feb 22, 2016 2.241 2.241 2.178 2.184 1,851 -0.04(-1.98%)
Feb 18, 2016 2.228 2.228 2.228 2.228 434 -0.11(-4.72%)
Feb 17, 2016 2.310 2.338 2.310 2.338 1,818 +0.01(+0.59%)
Feb 16, 2016 2.317 2.324 2.117 2.324 1,596 -0.26(-10.13%)
Feb 10, 2016 2.586 2.586 2.586 2.586 144 +0.02(+0.67%)
Feb 09, 2016 2.569 2.569 2.569 2.569 268 +0.10(+4.05%)
Feb 05, 2016 2.248 2.469 2.469 2.469 1,884 -0.12(-4.53%)
Feb 04, 2016 2.586 2.586 2.586 2.586 1,067 +0.33(+14.68%)
Feb 02, 2016 2.414 2.255 2.255 2.255 55 +0.05(+2.19%)
Feb 01, 2016 2.455 2.455 1.917 2.207 34,692 -0.08(-3.61%)
Jan 29, 2016 2.428 2.435 2.290 2.290 1,364 -0.08(-3.21%)
Jan 28, 2016 2.152 2.366 2.152 2.366 2,103 +0.03(+1.18%)
Jan 20, 2016 2.579 2.338 2.338 2.338 91 +0.12(+5.61%)
Jan 19, 2016 2.559 2.559 2.214 2.214 548 -0.19(-8.02%)
Jan 15, 2016 2.407 2.407 2.407 2.407 1,014 +0.06(+2.65%)
Jan 14, 2016 2.179 2.345 2.173 2.345 524 +0.10(+4.63%)
Jan 12, 2016 2.241 2.241 2.241 2.241 2 -0.17(-7.16%)
Jan 11, 2016 2.476 2.476 2.414 2.414 2,857 +0.00(+0.00%)
Jan 08, 2016 2.414 2.414 2.414 2.414 144 +0.13(+5.74%)
Jan 07, 2016 2.538 2.538 2.283 2.283 914 -0.21(-8.31%)
Jan 06, 2016 2.490 2.490 2.490 2.490 194 -0.03(-1.37%)
Jan 05, 2016 2.724 2.724 2.386 2.524 8,766 +0.08(+3.39%)
Jan 04, 2016 2.269 2.448 2.193 2.442 4,683 -0.28(-10.38%)
Dec 31, 2015 2.283 2.724 2.724 2.724 1,449 +0.00(+0.00%)
Dec 28, 2015 2.724 2.724 2.724 2.724 289 +0.32(+13.44%)
Dec 23, 2015 2.402 2.401 2.401 2.401 1,304 -0.31(-11.40%)
Dec 21, 2015 2.683 2.710 2.710 2.710 91 +0.43(+18.73%)
Dec 18, 2015 2.724 2.724 2.283 2.283 3,188 -0.43(-15.78%)
Dec 17, 2015 2.435 2.710 2.186 2.710 14,299 +0.12(+4.80%)
Dec 16, 2015 2.324 2.586 2.324 2.586 6,698 +0.36(+16.10%)
Dec 15, 2015 2.414 2.414 2.110 2.228 5,911 -0.22(-9.01%)
Dec 14, 2015 2.461 2.538 2.448 2.448 8,142 -0.13(-5.08%)
Dec 11, 2015 2.484 2.614 2.484 2.579 3,146 -0.10(-3.86%)
Dec 10, 2015 2.779 2.779 2.683 2.683 988 -0.11(-3.95%)
Dec 09, 2015 2.766 2.793 2.766 2.793 1,159 +0.34(+13.76%)
Dec 01, 2015 2.455 2.455 2.455 2.455 724 -0.25(-9.18%)
Nov 25, 2015 2.704 2.704 2.704 2.704 11 +0.09(+3.43%)
Nov 24, 2015 2.690 2.759 2.510 2.614 17,931 -0.08(-2.82%)
Nov 23, 2015 2.662 2.690 2.662 2.690 430 +0.00(+0.00%)
Nov 20, 2015 2.752 2.766 2.642 2.690 44,557 +0.05(+1.80%)
Nov 17, 2015 2.642 2.642 2.642 2.642 4,639 +0.00(+0.03%)
Nov 16, 2015 2.662 2.662 2.655 2.642 2,000 -0.38(-12.56%)
Nov 04, 2015 2.897 3.021 3.021 3.021 7,104 +0.19(+6.57%)
Nov 03, 2015 2.835 2.835 2.835 2.835 289 +0.09(+3.27%)
Oct 30, 2015 2.791 2.745 2.745 2.745 39 -0.06(-2.21%)
Oct 29, 2015 2.766 2.807 2.759 2.807 626 +0.09(+3.16%)
Oct 28, 2015 2.745 2.745 2.721 2.721 4,793 +0.06(+2.21%)
Oct 27, 2015 2.669 2.669 2.662 2.662 694 -0.10(-3.74%)
Oct 26, 2015 2.766 2.766 2.764 2.766 898 +0.01(+0.25%)
Oct 23, 2015 2.745 2.759 2.745 2.759 3,413 +0.03(+1.26%)
Oct 22, 2015 2.724 2.724 2.724 2.724 1,594 +0.00(+0.00%)
Oct 21, 2015 2.697 2.759 2.690 2.724 24,612 +0.01(+0.25%)
Oct 20, 2015 2.690 2.717 2.655 2.717 88,872 +0.10(+3.64%)
Oct 19, 2015 2.704 2.738 2.622 2.622 1,674 -0.07(-2.52%)
Oct 15, 2015 2.690 2.690 2.690 2.690 6,669 +0.00(+0.00%)
Oct 14, 2015 2.697 2.716 2.648 2.690 16,520 +0.00(+0.00%)
Oct 13, 2015 2.724 2.773 2.690 2.690 24,674 -0.03(-1.17%)
Oct 09, 2015 2.690 2.722 2.722 2.722 108 +0.05(+1.70%)
Oct 07, 2015 2.690 2.676 2.676 2.676 1,449 -0.01(-0.51%)
Oct 06, 2015 2.690 2.690 2.690 2.690 401 +0.01(+0.27%)
Oct 05, 2015 2.690 2.724 2.621 2.683 11,593 +0.10(+3.72%)
Oct 02, 2015 2.724 2.828 2.586 2.586 25,894 -0.14(-5.07%)
Oct 01, 2015 2.483 2.931 2.483 2.724 41,643 +0.07(+2.60%)
Sep 30, 2015 2.586 2.692 2.586 2.655 10,146 +0.17(+6.94%)
Sep 29, 2015 2.690 2.690 2.483 2.483 18,216 -0.20(-7.45%)
Sep 28, 2015 2.655 2.690 2.614 2.683 17,780 +0.06(+2.37%)
Sep 25, 2015 2.759 2.759 2.621 2.621 175,022 -0.83(-24.00%)
Sep 24, 2015 3.448 3.448 3.448 3.448 1,594 +0.00(+0.00%)
Sep 23, 2015 3.628 3.628 3.324 3.448 12,396 -0.33(-8.76%)
Sep 22, 2015 3.883 3.883 3.780 3.780 588 -0.34(-8.36%)
Sep 21, 2015 3.966 4.221 3.931 4.124 11,226 -0.29(-6.56%)
Sep 18, 2015 4.473 4.473 4.414 4.414 1,129 -0.06(-1.39%)
Sep 17, 2015 4.476 4.476 4.476 4.476 288 +0.10(+2.20%)
Sep 16, 2015 4.462 4.483 4.380 4.380 5,341 +0.17(+4.10%)
Sep 15, 2015 4.207 4.207 4.207 4.207 1,257 +0.30(+7.59%)
Sep 03, 2015 3.642 3.911 3.911 3.911 55 +0.12(+3.09%)
Sep 02, 2015 4.462 4.462 3.731 3.793 3,672 -0.12(-3.17%)
Sep 01, 2015 3.917 3.917 3.917 3.917 682 -0.01(-0.18%)
Aug 31, 2015 3.317 4.483 3.317 3.924 7,701 -0.73(-15.70%)
Aug 27, 2015 4.655 4.655 4.655 4.655 869 +0.02(+0.45%)
Aug 26, 2015 4.642 4.642 4.621 4.635 1,232 +0.15(+3.38%)
Aug 25, 2015 4.484 4.484 4.483 4.483 2,754 -0.30(-6.34%)
Aug 21, 2015 4.173 4.786 4.786 4.786 1 -0.04(-0.86%)
Aug 20, 2015 4.821 5.124 4.821 4.828 1,287 +0.34(+7.69%)
Aug 19, 2015 4.483 4.814 4.483 4.483 4,378 +0.00(+0.00%)
Aug 18, 2015 4.517 4.517 4.476 4.483 3,708 +0.00(+0.00%)
Aug 17, 2015 4.483 4.483 4.455 4.483 2,899 +0.00(+0.00%)
Aug 14, 2015 4.449 4.628 4.449 4.483 3,189 +0.03(+0.78%)
Aug 13, 2015 4.580 4.586 4.035 4.449 9,434 -0.10(-2.12%)
Aug 12, 2015 4.414 4.552 4.386 4.545 4,391 +0.06(+1.38%)
Aug 11, 2015 4.497 4.497 4.145 4.483 14,716 +0.00(+0.00%)
Aug 10, 2015 4.455 4.800 4.455 4.483 4,397 -0.26(-5.52%)
Aug 06, 2015 4.986 4.745 4.745 4.745 1,304 -0.63(-11.80%)
Aug 03, 2015 5.380 5.380 5.380 5.380 289 +0.81(+17.65%)
Jul 31, 2015 4.573 4.573 4.573 4.573 289 +0.28(+6.59%)
Jul 30, 2015 4.152 4.290 4.152 4.290 798 -0.10(-2.20%)
Jul 24, 2015 4.386 4.386 4.386 4.386 72 -0.02(-0.47%)
Jul 23, 2015 4.414 4.414 4.380 4.407 1,387 -0.01(-0.31%)
Jul 20, 2015 4.228 4.421 4.421 4.421 1 +0.28(+6.83%)
Jul 17, 2015 4.138 4.139 4.138 4.138 8,853 +0.13(+3.27%)
Jul 16, 2015 4.724 4.724 4.007 4.007 17,805 -0.48(-10.62%)
Jul 15, 2015 4.483 4.483 4.483 4.483 356 -0.34(-7.14%)
Jul 13, 2015 4.828 4.828 4.828 4.828 8,699 -0.01(-0.14%)
Jul 10, 2015 4.855 4.897 4.828 4.835 5,021 +0.01(+0.14%)
Jul 09, 2015 4.842 4.842 4.828 4.828 1,159 +0.00(+0.00%)
Jul 08, 2015 4.862 5.014 4.828 4.828 5,566 -0.10(-2.10%)
Jun 30, 2015 4.931 4.931 4.931 4.931 289 -0.09(-1.84%)
Jun 29, 2015 5.000 5.024 5.000 5.024 749 +0.02(+0.47%)
Jun 26, 2015 5.104 5.104 5.000 5.000 1,184 -0.11(-2.16%)
Jun 24, 2015 5.014 5.111 5.111 5.111 2 -0.03(-0.67%)
Jun 23, 2015 4.883 5.173 4.883 5.145 1,763 -0.10(-1.84%)
Jun 22, 2015 5.242 5.242 5.242 5.242 2,811 +0.32(+6.59%)
Jun 19, 2015 5.055 5.173 4.918 4.918 3,620 -0.26(-4.93%)
Jun 18, 2015 5.490 5.490 5.173 5.173 4,878 +0.00(+0.00%)
Jun 17, 2015 5.262 5.345 5.173 5.173 3,839 +0.00(+0.00%)
Jun 16, 2015 5.297 5.297 5.173 5.173 1,915 -0.30(-5.54%)
Jun 15, 2015 5.476 5.476 5.476 5.476 218 +0.30(+5.73%)
Jun 12, 2015 5.504 5.504 5.173 5.180 3,025 -0.00(-0.03%)
Jun 08, 2015 5.207 5.181 5.181 5.181 144 -0.03(-0.50%)
Jun 03, 2015 5.518 5.207 5.207 5.207 1,594 +0.55(+11.85%)
Jun 02, 2015 4.655 4.655 4.655 4.655 1,029 -0.86(-15.63%)
Jun 01, 2015 5.000 5.518 5.000 5.518 3,211 +0.00(+0.00%)
May 22, 2015 5.518 5.518 5.518 5.518 13,194 -0.08(-1.48%)
May 21, 2015 5.600 5.600 5.600 5.600 144 -0.00(-0.02%)
May 20, 2015 5.518 5.601 5.518 5.601 304 +0.05(+0.89%)
May 18, 2015 5.566 5.552 5.552 5.552 14,499 +0.00(+0.00%)
May 15, 2015 5.587 5.587 5.552 5.552 36,103 -0.01(-0.25%)
May 11, 2015 5.566 5.566 5.566 5.566 144 +0.03(+0.50%)
May 06, 2015 5.538 5.538 5.538 5.538 1 -0.10(-1.83%)
May 05, 2015 5.731 5.731 5.393 5.642 8,009 -0.07(-1.21%)
May 04, 2015 5.552 5.718 5.552 5.711 1,739 +0.16(+2.86%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.