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 )

3.850 -0.090 (-2.28%)
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 (%)
Nov 28, 2014 6.338 6.380 6.338 6.338 869 -0.04(-0.65%)
Nov 26, 2014 6.352 6.380 6.380 6.380 9,279 +0.02(+0.33%)
Nov 25, 2014 6.518 6.518 6.345 6.359 4,538 -0.12(-1.81%)
Nov 24, 2014 6.476 6.511 6.387 6.476 9,627 +0.14(+2.18%)
Nov 20, 2014 6.262 6.338 6.338 6.338 49 -0.14(-2.13%)
Nov 19, 2014 6.324 6.476 6.324 6.476 5,799 +0.15(+2.40%)
Nov 18, 2014 6.214 6.324 6.214 6.324 5,859 +0.11(+1.78%)
Nov 17, 2014 6.069 6.214 6.069 6.214 22,701 +0.17(+2.74%)
Nov 14, 2014 5.862 6.062 5.862 6.049 7,127 +0.39(+6.95%)
Nov 13, 2014 5.380 6.069 5.380 5.655 17,097 +0.38(+7.19%)
Nov 12, 2014 5.304 5.304 5.255 5.276 1,014 +0.10(+2.00%)
Nov 11, 2014 5.200 5.200 5.173 5.173 15,902 -0.01(-0.13%)
Nov 10, 2014 5.366 5.366 5.180 5.180 1,609 -0.30(-5.53%)
Nov 07, 2014 5.517 5.518 5.483 5.483 724 -0.03(-0.63%)
Nov 06, 2014 5.360 5.518 5.352 5.518 3,291 +0.17(+3.23%)
Nov 04, 2014 5.355 5.345 5.345 5.345 1,304 -0.04(-0.77%)
Nov 03, 2014 5.386 5.386 5.386 5.386 1,014 -0.12(-2.25%)
Oct 31, 2014 5.504 5.511 5.476 5.511 2,093 +0.20(+3.76%)
Oct 30, 2014 5.276 5.359 5.242 5.311 8,844 +0.13(+2.54%)
Oct 29, 2014 5.290 5.462 5.180 5.180 3,740 -0.34(-6.13%)
Oct 28, 2014 5.276 5.518 5.276 5.518 6,807 +0.08(+1.52%)
Oct 22, 2014 5.455 5.435 5.435 5.435 6,234 -0.15(-2.72%)
Oct 21, 2014 5.366 5.587 5.276 5.587 57,995 +0.08(+1.50%)
Oct 20, 2014 5.275 5.504 5.338 5.504 7,974 +0.17(+3.10%)
Oct 17, 2014 5.614 5.614 5.276 5.338 11,826 -0.28(-4.91%)
Oct 16, 2014 5.317 5.614 5.310 5.614 6,269 +0.24(+4.49%)
Oct 15, 2014 5.310 5.381 5.381 5.373 15,013 -0.01(-0.15%)
Oct 14, 2014 5.310 5.415 5.262 5.381 9,214 +0.02(+0.41%)
Oct 13, 2014 5.311 5.449 5.242 5.359 9,031 +0.14(+2.78%)
Oct 10, 2014 5.276 5.381 5.173 5.214 39,945 -0.01(-0.13%)
Oct 09, 2014 5.379 5.415 5.221 5.221 5,934 -0.34(-6.10%)
Oct 01, 2014 5.560 5.560 5.560 5.560 3,044 +0.02(+0.33%)
Sep 30, 2014 5.552 5.580 5.518 5.542 12,772 +0.02(+0.45%)
Sep 29, 2014 5.518 5.518 5.518 5.518 10,281 +0.00(+0.00%)
Sep 24, 2014 5.655 5.518 5.518 5.518 8,699 -0.21(-3.60%)
Sep 23, 2014 5.249 5.724 5.249 5.724 2,293 +0.50(+9.49%)
Sep 22, 2014 5.228 5.228 5.228 5.228 1,499 -0.47(-8.23%)
Sep 19, 2014 5.531 5.531 5.531 5.697 917 +0.14(+2.58%)
Sep 18, 2014 5.559 5.559 5.531 5.553 1,090 +0.04(+0.65%)
Sep 17, 2014 5.552 5.552 5.518 5.518 4,622 -0.10(-1.72%)
Sep 16, 2014 5.518 5.655 5.518 5.614 12,379 -0.09(-1.57%)
Sep 15, 2014 5.759 5.759 5.476 5.704 11,712 -0.06(-0.96%)
Sep 12, 2014 5.759 5.759 5.759 5.759 914 -0.07(-1.17%)
Sep 10, 2014 5.697 5.827 5.827 5.827 21 -0.00(-0.01%)
Sep 09, 2014 5.704 5.828 5.704 5.828 1,088 +0.07(+1.20%)
Sep 08, 2014 5.731 5.759 5.731 5.759 6,592 +0.00(+0.00%)
Sep 05, 2014 5.759 5.759 5.759 5.759 1,960 -0.01(-0.24%)
Sep 03, 2014 5.773 5.773 5.773 5.773 168 +0.01(+0.24%)
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.