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

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 30, 2014 4.100 4.200 3.910 4.150 342,175 +0.00(+0.00%)
Sep 29, 2014 4.060 4.160 3.981 4.150 107,064 +0.02(+0.48%)
Sep 26, 2014 3.920 4.220 3.920 4.130 92,470 +0.17(+4.29%)
Sep 25, 2014 4.330 4.350 3.950 3.960 266,411 -0.39(-8.97%)
Sep 24, 2014 4.320 4.390 4.180 4.350 183,673 +0.06(+1.40%)
Sep 23, 2014 4.290 4.400 4.170 4.290 203,062 -0.04(-0.92%)
Sep 22, 2014 4.190 4.370 3.921 4.330 342,749 +0.15(+3.59%)
Sep 19, 2014 4.200 4.200 4.030 4.180 168,945 -0.03(-0.71%)
Sep 18, 2014 4.400 4.467 4.140 4.210 421,494 -0.18(-4.10%)
Sep 17, 2014 4.310 4.540 4.300 4.390 163,095 +0.07(+1.62%)
Sep 16, 2014 4.500 4.585 4.270 4.320 359,385 -0.20(-4.42%)
Sep 15, 2014 4.650 4.750 4.482 4.520 249,422 -0.13(-2.80%)
Sep 12, 2014 4.900 4.900 4.610 4.650 369,048 -0.29(-5.87%)
Sep 11, 2014 4.800 4.970 4.770 4.940 158,751 +0.02(+0.41%)
Sep 10, 2014 5.100 5.100 4.900 4.920 206,045 -0.17(-3.34%)
Sep 09, 2014 5.390 5.400 4.940 5.090 406,750 -0.21(-3.96%)
Sep 08, 2014 5.120 5.310 5.115 5.300 405,366 +0.18(+3.52%)
Sep 05, 2014 4.830 5.120 4.804 5.120 477,473 +0.25(+5.13%)
Sep 04, 2014 4.770 4.870 4.760 4.870 185,880 +0.07(+1.46%)
Sep 03, 2014 5.040 5.040 4.700 4.800 387,959 -0.24(-4.76%)
Sep 02, 2014 4.830 5.050 4.760 5.040 781,403 +0.30(+6.33%)
Aug 29, 2014 4.750 4.740 4.740 4.740 301,700 +0.10(+2.16%)
Aug 28, 2014 4.660 4.660 4.570 4.640 114,866 -0.02(-0.43%)
Aug 27, 2014 4.790 4.800 4.570 4.660 790,680 -0.12(-2.51%)
Aug 26, 2014 4.740 4.780 4.640 4.780 761,902 +0.13(+2.80%)
Aug 25, 2014 4.510 4.680 4.500 4.650 558,385 +0.17(+3.79%)
Aug 22, 2014 4.200 4.480 4.200 4.480 542,056 +0.30(+7.18%)
Aug 21, 2014 4.000 4.250 4.000 4.180 404,218 +0.15(+3.72%)
Aug 20, 2014 4.010 4.052 3.900 4.030 274,003 +0.16(+4.13%)
Aug 19, 2014 3.960 3.990 3.820 3.870 234,793 -0.04(-1.02%)
Aug 18, 2014 4.150 4.200 3.870 3.910 296,006 -0.21(-5.10%)
Aug 15, 2014 4.130 4.200 4.060 4.120 553,242 +0.03(+0.73%)
Aug 14, 2014 3.970 4.240 3.880 4.090 1,087,957 +0.41(+11.14%)
Aug 13, 2014 3.740 3.740 3.550 3.680 175,425 +0.13(+3.66%)
Aug 12, 2014 3.550 3.757 3.500 3.550 180,401 -0.03(-0.84%)
Aug 11, 2014 3.790 3.790 3.560 3.580 142,685 -0.01(-0.28%)
Aug 08, 2014 3.420 3.585 3.420 3.590 140,840 +0.18(+5.28%)
Aug 07, 2014 3.390 3.470 3.380 3.410 77,396 +0.04(+1.19%)
Aug 06, 2014 3.400 3.460 3.340 3.370 131,330 -0.03(-0.88%)
Aug 05, 2014 3.470 3.532 3.350 3.400 191,520 -0.16(-4.49%)
Aug 04, 2014 3.220 3.580 3.150 3.560 276,143 +0.33(+10.22%)
Aug 01, 2014 3.370 3.439 3.030 3.230 433,835 -0.12(-3.58%)
Jul 31, 2014 3.450 3.450 3.350 3.350 220,386 -0.11(-3.18%)
Jul 30, 2014 3.530 3.600 3.320 3.460 338,867 -0.12(-3.35%)
Jul 29, 2014 3.670 3.900 3.550 3.580 316,230 -0.16(-4.28%)
Jul 28, 2014 3.730 3.906 3.700 3.740 199,669 +0.04(+1.08%)
Jul 25, 2014 4.040 4.059 3.660 3.700 616,314 -0.33(-8.19%)
Jul 24, 2014 3.960 4.050 3.960 4.030 76,278 +0.14(+3.60%)
Jul 23, 2014 3.980 4.090 3.850 3.890 156,997 -0.11(-2.75%)
Jul 22, 2014 3.890 4.090 3.800 4.000 273,052 +0.14(+3.63%)
Jul 21, 2014 3.960 4.020 3.630 3.860 555,550 -0.09(-2.28%)
Jul 18, 2014 3.980 4.037 3.920 3.950 261,042 -0.05(-1.25%)
Jul 17, 2014 4.210 4.250 4.000 4.000 202,433 -0.21(-4.99%)
Jul 16, 2014 4.370 4.440 4.200 4.210 262,193 -0.11(-2.55%)
Jul 15, 2014 4.340 4.390 4.260 4.320 270,904 +0.06(+1.41%)
Jul 14, 2014 4.120 4.290 4.100 4.260 202,851 +0.18(+4.41%)
Jul 11, 2014 4.260 4.260 4.050 4.080 248,272 -0.10(-2.39%)
Jul 10, 2014 4.110 4.260 4.100 4.180 278,611 +0.04(+0.97%)
Jul 09, 2014 4.380 4.500 4.110 4.140 528,493 -0.26(-5.91%)
Jul 08, 2014 4.740 4.750 4.220 4.400 600,142 -0.26(-5.58%)
Jul 07, 2014 4.690 4.770 4.550 4.660 736,346 +0.14(+3.10%)
Jul 03, 2014 4.830 4.520 4.520 4.520 624,000 -0.36(-7.38%)
Jul 02, 2014 4.730 4.890 4.660 4.880 647,816 +0.11(+2.31%)
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.