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 )

3.730 -0.120 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2017 4.852 4.883 4.828 4.828 2,161 -0.07(-1.34%)
Apr 27, 2017 4.828 4.897 4.828 4.893 4,889 +0.13(+2.83%)
Apr 26, 2017 4.690 4.828 4.690 4.759 7,114 +0.07(+1.47%)
Apr 25, 2017 4.690 4.862 4.621 4.690 37,489 -0.17(-3.55%)
Apr 24, 2017 4.862 4.862 4.783 4.862 5,863 -0.07(-1.40%)
Apr 21, 2017 4.759 4.931 4.759 4.931 893 +0.03(+0.70%)
Apr 20, 2017 4.793 4.931 4.724 4.897 11,432 +0.10(+2.16%)
Apr 19, 2017 4.862 4.862 4.793 4.793 1,737 -0.03(-0.71%)
Apr 18, 2017 4.793 4.928 4.724 4.828 18,138 +0.03(+0.72%)
Apr 17, 2017 4.724 4.793 4.655 4.793 11,376 -0.03(-0.71%)
Apr 13, 2017 4.735 4.828 4.724 4.828 4,697 -0.14(-2.78%)
Apr 12, 2017 5.059 5.059 4.897 4.966 3,037 +0.24(+5.11%)
Apr 11, 2017 4.828 4.828 4.724 4.724 1,162 -0.07(-1.44%)
Apr 10, 2017 4.735 4.793 4.724 4.793 8,148 -0.03(-0.71%)
Apr 07, 2017 4.828 4.893 4.724 4.828 17,285 -0.07(-1.41%)
Apr 06, 2017 4.793 4.897 4.793 4.897 4,346 +0.10(+2.16%)
Apr 05, 2017 4.793 4.886 4.724 4.793 4,568 +0.03(+0.72%)
Apr 04, 2017 4.897 4.897 4.690 4.759 10,912 -0.17(-3.50%)
Apr 03, 2017 5.104 5.104 4.931 4.931 5,947 -0.24(-4.67%)
Mar 31, 2017 5.000 5.173 5.000 5.173 43,907 +0.14(+2.74%)
Mar 30, 2017 5.035 5.035 4.904 5.035 1,847 +0.17(+3.55%)
Mar 29, 2017 4.828 4.897 4.828 4.862 4,204 +0.03(+0.71%)
Mar 28, 2017 4.552 4.862 4.552 4.828 25,541 +0.07(+1.45%)
Mar 27, 2017 4.793 4.845 4.655 4.759 23,250 -0.07(-1.43%)
Mar 24, 2017 4.793 4.828 4.793 4.828 10,967 +0.00(+0.00%)
Mar 23, 2017 4.828 4.828 4.793 4.828 17,304 +0.00(+0.00%)
Mar 22, 2017 4.862 4.862 4.793 4.828 4,600 +0.00(+0.00%)
Mar 21, 2017 4.793 4.897 4.793 4.828 14,909 +0.03(+0.72%)
Mar 20, 2017 4.862 4.866 4.759 4.793 30,981 -0.17(-3.47%)
Mar 17, 2017 5.038 5.055 4.828 4.966 66,154 -0.03(-0.69%)
Mar 16, 2017 4.966 5.079 4.966 5.000 16,317 +0.07(+1.40%)
Mar 15, 2017 4.862 5.069 4.828 4.931 46,092 +0.10(+2.14%)
Mar 14, 2017 4.828 4.897 4.793 4.828 26,205 -0.03(-0.71%)
Mar 13, 2017 4.621 4.897 4.517 4.862 158,247 +0.38(+8.46%)
Mar 10, 2017 5.069 5.345 4.311 4.483 383,322 -0.45(-9.09%)
Mar 09, 2017 5.069 5.138 4.896 4.931 28,314 -0.14(-2.72%)
Mar 08, 2017 5.276 5.276 5.000 5.069 43,635 -0.21(-3.92%)
Mar 07, 2017 5.104 5.276 5.069 5.276 26,053 +0.21(+4.08%)
Mar 06, 2017 5.242 5.782 4.866 5.069 30,475 -0.31(-5.77%)
Mar 03, 2017 5.035 5.380 5.000 5.380 91,198 +0.34(+6.85%)
Mar 02, 2017 4.897 5.052 4.862 5.035 109,911 +0.10(+2.10%)
Mar 01, 2017 4.966 5.069 4.904 4.931 96,470 +0.00(+0.00%)
Feb 28, 2017 4.897 4.966 4.759 4.931 55,394 +0.00(+0.00%)
Feb 27, 2017 4.897 4.931 4.828 4.931 105,087 +0.03(+0.70%)
Feb 24, 2017 4.897 4.897 4.793 4.897 84,040 -0.03(-0.70%)
Feb 23, 2017 5.104 5.104 4.862 4.931 64,754 -0.14(-2.72%)
Feb 22, 2017 5.173 5.368 5.069 5.069 107,591 -0.07(-1.34%)
Feb 21, 2017 5.104 5.242 5.069 5.138 205,555 +0.03(+0.68%)
Feb 17, 2017 5.104 5.104 5.104 0 -0.07(-1.33%)
Feb 16, 2017 5.242 5.368 5.095 5.173 95,588 -0.14(-2.60%)
Feb 15, 2017 5.311 5.445 5.111 5.311 73,795 -0.14(-2.53%)
Feb 14, 2017 5.518 5.526 5.345 5.449 46,684 -0.14(-2.47%)
Feb 13, 2017 5.862 5.873 5.069 5.587 281,488 -0.41(-6.90%)
Feb 10, 2017 6.345 6.345 5.931 6.000 79,433 -0.34(-5.43%)
Feb 09, 2017 6.345 6.483 6.242 6.345 178,767 +0.14(+2.22%)
Feb 08, 2017 6.276 6.276 5.872 6.207 40,087 -0.03(-0.55%)
Feb 07, 2017 6.276 6.345 6.104 6.242 55,269 -0.03(-0.55%)
Feb 06, 2017 5.862 6.414 5.862 6.276 273,064 +0.41(+7.06%)
Feb 03, 2017 5.655 6.035 5.655 5.862 73,893 +0.24(+4.29%)
Feb 02, 2017 5.793 5.828 5.035 5.621 107,594 -0.24(-4.12%)
Feb 01, 2017 6.104 6.104 5.793 5.862 67,369 -0.21(-3.41%)
Jan 31, 2017 6.035 6.207 5.793 6.069 67,169 +0.00(+0.00%)
Jan 30, 2017 6.242 6.242 5.862 6.069 173,210 -0.10(-1.68%)
Jan 27, 2017 5.828 6.345 5.828 6.173 218,658 +0.34(+5.92%)
Jan 26, 2017 6.207 6.207 5.655 5.828 147,974 -0.34(-5.59%)
Jan 25, 2017 6.104 6.276 6.000 6.173 243,757 +0.28(+4.68%)
Jan 24, 2017 5.828 6.069 5.702 5.897 101,004 +0.03(+0.59%)
Jan 23, 2017 6.138 6.311 5.518 5.862 296,649 +0.14(+2.41%)
Jan 20, 2017 5.621 5.962 5.518 5.724 222,870 +0.14(+2.47%)
Jan 19, 2017 5.518 5.759 5.414 5.587 194,992 +0.28(+5.19%)
Jan 18, 2017 5.207 5.483 4.831 5.311 138,635 +0.21(+4.05%)
Jan 17, 2017 4.793 5.362 4.700 5.104 366,954 +0.69(+15.62%)
Jan 13, 2017 4.414 4.414 4.414 0 -0.07(-1.54%)
Jan 12, 2017 4.380 4.552 4.345 4.483 14,848 +0.17(+4.00%)
Jan 11, 2017 4.483 4.621 4.311 4.311 33,628 -0.17(-3.85%)
Jan 10, 2017 4.762 5.040 4.207 4.483 148,292 +0.52(+13.05%)
Jan 09, 2017 4.138 4.138 3.966 3.966 1,274 +0.10(+2.67%)
Jan 04, 2017 3.862 3.862 3.862 0 -0.28(-6.67%)
Jan 03, 2017 4.138 4.138 4.138 4.138 1,207 +0.03(+0.84%)
Dec 30, 2016 4.104 4.104 4.104 0 +0.10(+2.59%)
Dec 28, 2016 4.000 4.000 4.000 0 -0.07(-1.69%)
Dec 27, 2016 3.655 4.104 3.541 4.069 60,296 +0.26(+6.69%)
Dec 23, 2016 3.814 3.814 3.814 0 +0.02(+0.55%)
Dec 22, 2016 3.897 3.931 3.793 3.793 15,512 -0.14(-3.51%)
Dec 21, 2016 3.793 4.000 3.793 3.931 17,541 +0.17(+4.59%)
Dec 20, 2016 3.793 3.862 3.724 3.759 14,374 -0.17(-4.30%)
Dec 19, 2016 3.966 3.966 3.862 3.928 11,232 +0.17(+4.50%)
Dec 16, 2016 3.931 3.931 3.759 3.759 14,080 -0.14(-3.54%)
Dec 15, 2016 3.621 3.897 3.586 3.897 94,630 +0.34(+9.71%)
Dec 14, 2016 3.586 3.724 3.517 3.552 20,610 -0.07(-1.90%)
Dec 13, 2016 3.621 3.621 3.483 3.621 25,406 -0.03(-0.94%)
Dec 12, 2016 3.655 3.655 3.655 3.655 292 +0.00(+0.00%)
Dec 09, 2016 3.655 3.655 3.655 3.655 7,249 +0.00(+0.00%)
Dec 08, 2016 3.793 3.793 3.655 3.655 8,105 -0.21(-5.36%)
Dec 07, 2016 3.759 3.862 3.517 3.862 51,918 +0.14(+3.70%)
Dec 06, 2016 3.966 3.966 3.690 3.724 129,364 -0.02(-0.44%)
Dec 05, 2016 3.483 3.793 3.483 3.741 48,476 +0.09(+2.34%)
Dec 02, 2016 3.655 3.729 3.655 3.655 2,025 +0.00(+0.00%)
Dec 01, 2016 3.724 3.724 3.655 3.655 9,059 -0.07(-1.85%)
Nov 30, 2016 3.828 3.862 3.724 3.724 4,367 +0.00(+0.00%)
Nov 28, 2016 3.724 3.724 3.724 337 +0.00(+0.00%)
Nov 25, 2016 3.724 3.724 3.724 3.724 144 +0.03(+0.93%)
Nov 23, 2016 3.690 3.690 3.690 0 -0.03(-0.93%)
Nov 22, 2016 3.793 3.793 3.724 3.724 3,298 -0.20(-5.09%)
Nov 21, 2016 4.069 4.069 3.828 3.924 9,070 -0.08(-1.90%)
Nov 18, 2016 3.448 4.000 3.448 4.000 17,983 +0.28(+7.41%)
Nov 17, 2016 3.690 4.062 3.690 3.724 79,204 +0.05(+1.41%)
Nov 16, 2016 3.621 3.724 3.621 3.673 45,064 +0.05(+1.43%)
Nov 15, 2016 3.586 3.759 3.552 3.621 89,945 +0.10(+2.84%)
Nov 14, 2016 3.552 3.552 3.521 3.521 1,673 +0.00(+0.10%)
Nov 11, 2016 3.517 3.517 3.517 3.517 724 +0.05(+1.49%)
Nov 10, 2016 3.419 3.466 3.414 3.466 1,739 +0.05(+1.52%)
Nov 09, 2016 3.345 3.414 3.345 3.414 2,363 -0.14(-3.88%)
Nov 08, 2016 3.586 3.586 3.552 3.552 13,817 -0.07(-1.90%)
Nov 04, 2016 3.621 3.621 3.621 27 +0.03(+0.96%)
Nov 03, 2016 3.483 3.586 3.448 3.586 6,272 +0.00(+0.00%)
Nov 02, 2016 3.586 3.586 3.586 3.586 5,822 +0.03(+0.97%)
Oct 31, 2016 3.552 3.552 3.552 0 +0.03(+0.98%)
Oct 28, 2016 3.690 3.690 3.517 3.517 1,884 -0.17(-4.67%)
Oct 27, 2016 3.724 3.724 3.690 3.690 967 +0.00(+0.00%)
Oct 26, 2016 3.690 3.690 3.655 3.690 945 -0.03(-0.93%)
Oct 25, 2016 3.931 3.931 3.655 3.724 1,673 -0.20(-5.12%)
Oct 24, 2016 3.655 3.925 3.655 3.925 289 +0.10(+2.54%)
Oct 21, 2016 3.897 3.897 3.828 3.828 2,174 -0.07(-1.77%)
Oct 18, 2016 3.517 3.897 3.897 3.897 4,494 -0.17(-4.24%)
Oct 14, 2016 4.069 4.069 4.069 4.069 4 -0.06(-1.50%)
Oct 13, 2016 4.131 4.131 4.131 4.131 856 +0.06(+1.53%)
Oct 12, 2016 4.069 4.069 4.069 4.069 1,449 +0.23(+6.07%)
Oct 10, 2016 3.807 3.836 3.836 3.836 27 -0.23(-5.72%)
Oct 07, 2016 4.069 4.069 4.069 4.069 237 +0.01(+0.17%)
Oct 06, 2016 3.937 4.062 3.937 4.062 4,010 +0.17(+4.25%)
Oct 04, 2016 3.904 3.897 3.897 3.897 9,569 +0.00(+0.09%)
Oct 03, 2016 3.980 3.980 3.893 3.893 840 -0.09(-2.20%)
Sep 30, 2016 3.931 3.981 3.897 3.981 3,607 +0.05(+1.26%)
Sep 29, 2016 3.655 3.931 3.386 3.931 21,534 +0.11(+2.89%)
Sep 28, 2016 3.780 3.855 3.780 3.821 2,058 +0.14(+3.75%)
Sep 27, 2016 3.690 3.690 3.676 3.683 2,395 +0.18(+5.12%)
Sep 23, 2016 3.607 3.504 3.504 3.504 1 -0.23(-6.27%)
Sep 21, 2016 3.828 3.738 3.738 3.738 8,119 +0.08(+2.26%)
Sep 19, 2016 3.655 3.655 3.655 3.655 2 -0.07(-1.85%)
Sep 15, 2016 3.724 3.724 3.724 3.724 317 +0.07(+1.89%)
Sep 14, 2016 3.952 3.952 3.635 3.655 2,833 -0.30(-7.49%)
Sep 13, 2016 3.951 3.951 3.951 3.951 758 +0.09(+2.30%)
Sep 12, 2016 3.897 3.897 3.862 3.862 1,490 +0.12(+3.13%)
Sep 09, 2016 3.745 3.801 3.745 3.745 1,061 -0.01(-0.37%)
Sep 07, 2016 3.780 3.759 3.759 3.759 179 -0.11(-2.85%)
Sep 06, 2016 3.869 3.869 3.869 3.869 256 +0.01(+0.36%)
Sep 02, 2016 3.862 3.855 3.855 3.855 6,379 +0.01(+0.18%)
Sep 01, 2016 3.821 3.848 3.759 3.848 9,308 -0.03(-0.89%)
Aug 31, 2016 3.883 3.883 3.883 3.883 437 +0.09(+2.36%)
Aug 30, 2016 3.793 3.793 3.793 3.793 922 -0.05(-1.26%)
Aug 29, 2016 3.862 3.924 3.833 3.842 7,974 +0.06(+1.46%)
Aug 26, 2016 3.945 4.076 3.780 3.786 20,813 -0.08(-1.96%)
Aug 25, 2016 3.876 3.966 3.862 3.862 14,839 -0.10(-2.61%)
Aug 24, 2016 4.062 4.069 3.862 3.966 39,188 +0.01(+0.17%)
Aug 23, 2016 3.828 4.069 3.828 3.959 13,510 +0.18(+4.74%)
Aug 22, 2016 3.786 3.809 3.745 3.780 14,531 -0.08(-2.14%)
Aug 19, 2016 3.851 3.862 3.851 3.862 3,975 -0.00(-0.00%)
Aug 18, 2016 3.793 3.862 3.793 3.862 7,849 +0.06(+1.63%)
Aug 12, 2016 3.798 3.800 3.800 3.800 7 +0.05(+1.36%)
Aug 11, 2016 3.745 3.752 3.745 3.749 6,326 -0.06(-1.67%)
Aug 10, 2016 3.752 3.921 3.745 3.813 4,628 +0.06(+1.68%)
Aug 09, 2016 3.793 3.907 3.750 3.750 1,375 -0.36(-8.77%)
Aug 08, 2016 3.781 4.111 3.711 4.111 5,228 +0.03(+0.71%)
Aug 05, 2016 3.635 4.082 3.621 4.082 1,016 +0.29(+7.54%)
Aug 04, 2016 3.835 3.935 3.724 3.795 5,002 -0.10(-2.52%)
Aug 03, 2016 3.766 3.893 3.766 3.893 1,307 +0.13(+3.58%)
Aug 02, 2016 3.552 3.759 3.552 3.759 1,032 -0.15(-3.72%)
Jul 29, 2016 3.904 3.904 3.904 3.904 869 -0.19(-4.70%)
Jul 22, 2016 4.062 4.097 4.097 4.097 869 +0.03(+0.84%)
Jul 18, 2016 4.124 4.062 4.062 4.062 11 -0.02(-0.47%)
Jul 15, 2016 4.082 4.082 4.082 4.082 730 +0.17(+4.38%)
Jul 14, 2016 3.910 3.910 3.910 3.910 484 +0.37(+10.52%)
Jul 13, 2016 3.800 3.917 3.538 3.538 10,639 -0.26(-6.73%)
Jul 12, 2016 3.621 4.138 3.614 3.793 18,686 +0.28(+8.00%)
Jul 11, 2016 3.586 3.586 3.511 3.512 1,014 +0.03(+0.84%)
Jul 08, 2016 3.786 3.690 3.483 3.483 7,858 -0.21(-5.61%)
Jul 06, 2016 3.690 3.690 3.690 3.690 434 +0.00(+0.00%)
Jul 05, 2016 3.690 3.704 3.690 3.690 2,257 +0.00(+0.00%)
Jul 01, 2016 3.697 3.690 3.690 3.690 579 +0.00(+0.00%)
Jun 30, 2016 3.759 3.786 3.690 3.690 1,541 +0.10(+2.69%)
Jun 28, 2016 3.497 3.593 3.593 3.593 3,189 +0.03(+0.77%)
Jun 27, 2016 3.448 3.655 3.448 3.566 2,617 +0.12(+3.40%)
Jun 24, 2016 3.635 3.635 3.448 3.448 1,816 -0.34(-9.09%)
Jun 23, 2016 3.655 3.793 3.655 3.793 2,095 +0.12(+3.19%)
Jun 21, 2016 3.462 3.676 3.676 3.676 1,739 +0.12(+3.50%)
Jun 16, 2016 3.552 3.552 3.552 3.552 1,884 +0.14(+4.02%)
Jun 15, 2016 3.517 3.551 3.276 3.415 3,141 -0.10(-2.92%)
Jun 10, 2016 3.531 3.517 3.517 3.517 10,149 -0.01(-0.39%)
Jun 09, 2016 3.635 3.635 3.531 3.531 10,507 -0.09(-2.48%)
Jun 06, 2016 3.621 3.621 3.621 3.621 1,594 +0.08(+2.34%)
Jun 03, 2016 3.538 3.538 3.538 3.538 173 +0.02(+0.59%)
Jun 02, 2016 3.517 3.579 3.517 3.517 2,944 -0.01(-0.20%)
Jun 01, 2016 3.635 3.635 3.524 3.524 1,664 -0.20(-5.37%)
May 31, 2016 3.517 3.759 3.517 3.724 2,113 +0.21(+5.88%)
May 27, 2016 3.538 3.518 3.518 3.518 3,624 -0.16(-4.31%)
May 26, 2016 3.563 3.690 3.563 3.676 1,899 -0.08(-2.20%)
May 24, 2016 3.793 3.759 3.759 3.759 2 -0.05(-1.27%)
May 23, 2016 3.959 3.966 3.807 3.807 1,449 -0.23(-5.80%)
May 20, 2016 3.973 4.042 3.945 4.042 736 +0.11(+2.81%)
May 19, 2016 3.986 3.986 3.931 3.931 5,743 +0.00(+0.00%)
May 18, 2016 4.138 4.138 3.931 3.931 1,847 -0.08(-2.06%)
May 17, 2016 4.136 4.136 4.014 4.014 1,026 -0.12(-3.00%)
May 16, 2016 4.138 4.138 4.138 4.138 800 +0.20(+5.08%)
May 13, 2016 4.400 4.400 3.938 3.938 4,639 +0.00(+0.00%)
May 12, 2016 4.138 4.138 3.938 3.938 6,233 +0.01(+0.18%)
May 11, 2016 4.138 4.138 3.931 3.931 11,220 -0.06(-1.38%)
May 10, 2016 4.000 4.000 3.931 3.986 6,114 +0.06(+1.40%)
May 09, 2016 4.138 4.138 3.800 3.931 4,764 +0.17(+4.59%)
May 05, 2016 3.621 3.759 3.759 3.759 869 +0.03(+0.83%)
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.