Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P F Inds Inc A (NQ: PFIN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 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 (%)
May 30, 2003 5.175 5.175 5.175 5.175 608 -0.16(-2.93%)
May 29, 2003 5.200 5.332 5.134 5.332 1,095 -0.07(-1.22%)
May 28, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 23, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 22, 2003 5.143 5.397 5.143 5.397 1,825 +0.06(+1.08%)
May 21, 2003 5.340 5.340 5.143 5.340 1,582 +0.00(+0.00%)
May 20, 2003 5.381 5.381 5.340 5.340 1,217 -0.06(-1.07%)
May 19, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 16, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 15, 2003 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
May 14, 2003 5.397 5.397 5.397 5.397 2,434 +0.08(+1.55%)
May 13, 2003 5.208 5.315 5.208 5.315 2,678 -0.15(-2.71%)
May 12, 2003 5.258 5.463 5.208 5.463 3,651 +0.11(+1.99%)
May 09, 2003 5.356 5.356 5.356 5.356 1,217 -0.02(-0.31%)
May 08, 2003 5.373 5.373 5.373 5.373 243 -0.10(-1.80%)
May 07, 2003 5.315 5.471 5.315 5.471 365 +0.09(+1.68%)
May 06, 2003 5.381 5.381 5.381 5.381 1,095 +0.10(+1.87%)
May 05, 2003 5.282 5.282 5.282 5.282 121 -0.10(-1.83%)
May 02, 2003 5.381 5.381 5.381 5.381 1,217 -0.04(-0.76%)
May 01, 2003 5.340 5.422 5.340 5.422 1,217 -0.08(-1.49%)
Apr 30, 2003 5.471 5.504 5.471 5.504 1,095 -0.07(-1.33%)
Apr 29, 2003 5.471 5.578 5.364 5.578 4,260 +0.16(+2.88%)
Apr 28, 2003 5.364 5.422 5.364 5.422 852 +0.04(+0.76%)
Apr 25, 2003 5.332 5.381 5.249 5.381 2,434 +0.10(+1.87%)
Apr 24, 2003 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Apr 23, 2003 5.496 5.496 5.282 5.282 3,164 -0.04(-0.77%)
Apr 22, 2003 5.323 5.323 5.323 5.323 121 -0.14(-2.54%)
Apr 21, 2003 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Apr 17, 2003 5.462 5.462 5.462 5.462 0 +0.00(+0.00%)
Apr 16, 2003 5.200 5.462 5.126 5.462 3,651 +0.15(+2.77%)
Apr 15, 2003 5.397 5.397 5.315 5.315 1,582 +0.00(+0.00%)
Apr 14, 2003 5.315 5.315 5.315 5.315 0 +0.00(+0.00%)
Apr 11, 2003 5.315 5.315 5.315 5.315 243 -0.02(-0.46%)
Apr 10, 2003 5.340 5.340 5.340 5.340 365 -0.10(-1.81%)
Apr 09, 2003 5.438 5.438 5.438 5.438 0 +0.00(+0.00%)
Apr 08, 2003 5.438 5.438 5.438 5.438 1,825 -0.05(-0.90%)
Apr 07, 2003 5.488 5.488 5.488 5.488 852 +0.00(+0.00%)
Apr 04, 2003 5.488 5.488 5.488 5.488 121 +0.00(+0.00%)
Apr 03, 2003 5.488 5.488 5.422 5.488 5,721 +0.03(+0.60%)
Apr 02, 2003 5.537 5.537 5.340 5.455 5,842 +0.16(+3.11%)
Apr 01, 2003 5.258 5.290 5.233 5.290 730 -0.19(-3.45%)
Mar 31, 2003 5.332 5.479 5.110 5.479 1,947 +0.18(+3.41%)
Mar 28, 2003 5.290 5.299 5.290 5.299 486 -0.21(-3.87%)
Mar 27, 2003 4.970 5.570 4.970 5.512 2,556 +0.54(+10.91%)
Mar 26, 2003 4.970 4.970 4.970 4.970 48,691 +0.04(+0.83%)
Mar 25, 2003 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Mar 24, 2003 4.978 4.978 4.929 4.929 243 -0.04(-0.83%)
Mar 21, 2003 4.970 4.970 4.970 4.970 608 -0.02(-0.49%)
Mar 20, 2003 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Mar 19, 2003 4.929 5.134 4.748 4.995 85,209 +0.16(+3.23%)
Mar 18, 2003 4.929 5.077 4.839 4.839 1,095 -0.13(-2.64%)
Mar 17, 2003 5.192 5.192 4.814 4.970 3,530 +0.02(+0.33%)
Mar 14, 2003 4.970 5.208 4.954 4.954 413,875 +0.02(+0.50%)
Mar 13, 2003 5.044 5.044 4.929 4.929 3,164 -0.01(-0.17%)
Mar 12, 2003 5.110 5.110 4.937 4.937 608 -0.19(-3.69%)
Mar 11, 2003 5.118 5.134 5.019 5.126 2,191 +0.03(+0.63%)
Mar 10, 2003 4.945 5.184 4.945 5.094 3,530 -0.08(-1.57%)
Mar 07, 2003 5.175 5.175 5.175 5.175 730 +0.07(+1.29%)
Mar 06, 2003 5.044 5.217 5.019 5.110 2,921 +0.05(+0.97%)
Mar 05, 2003 5.077 5.249 5.052 5.060 3,408 +0.02(+0.33%)
Mar 04, 2003 5.019 5.126 5.019 5.044 486 +0.11(+2.16%)
Mar 03, 2003 4.937 4.937 4.937 4.937 608 +0.00(+0.00%)
Feb 28, 2003 5.036 5.036 4.929 4.937 1,582 -0.14(-2.75%)
Feb 27, 2003 5.077 5.077 5.077 5.077 608 +0.11(+2.15%)
Feb 26, 2003 4.970 4.970 4.970 4.970 121 -0.15(-2.89%)
Feb 25, 2003 5.118 5.118 5.118 5.118 0 +0.00(+0.00%)
Feb 24, 2003 5.077 5.118 5.077 5.118 243 +0.15(+2.98%)
Feb 21, 2003 5.217 5.217 4.970 4.970 730 -0.12(-2.42%)
Feb 20, 2003 5.036 5.258 5.036 5.093 6,573 +0.16(+3.16%)
Feb 19, 2003 4.945 4.945 4.937 4.937 486 -0.02(-0.33%)
Feb 18, 2003 5.167 5.167 4.954 4.954 7,425 -0.44(-8.08%)
Feb 14, 2003 5.389 5.389 5.389 5.389 243 +0.04(+0.77%)
Feb 13, 2003 5.225 5.422 5.217 5.348 2,556 +0.00(+0.00%)
Feb 12, 2003 5.184 5.553 5.167 5.348 10,103 -0.07(-1.21%)
Feb 11, 2003 5.414 5.414 5.414 5.414 0 +0.00(+0.00%)
Feb 10, 2003 5.208 5.414 5.208 5.414 2,191 -0.07(-1.35%)
Feb 07, 2003 5.488 5.488 5.488 5.488 0 +0.10(+1.84%)
Feb 06, 2003 5.143 5.496 5.143 5.388 14,120 -0.06(-1.07%)
Feb 05, 2003 5.052 5.586 5.052 5.447 47,352 +0.51(+10.32%)
Feb 04, 2003 4.937 4.937 4.937 4.937 121 -0.24(-4.60%)
Feb 03, 2003 5.217 5.217 5.175 5.175 2,556 -0.04(-0.79%)
Jan 31, 2003 5.217 5.217 5.217 5.217 1,582 -0.01(-0.16%)
Jan 30, 2003 5.225 5.225 5.225 5.225 0 +0.00(+0.00%)
Jan 29, 2003 5.307 5.307 4.995 5.225 1,825 -0.20(-3.64%)
Jan 28, 2003 5.340 5.422 5.340 5.422 365 +0.07(+1.38%)
Jan 27, 2003 5.348 5.348 5.348 5.348 243 +0.04(+0.77%)
Jan 23, 2003 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jan 22, 2003 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jan 21, 2003 5.307 5.307 5.307 5.307 0 +0.00(+0.00%)
Jan 17, 2003 5.307 5.307 5.307 5.307 121 -0.00(-0.02%)
Jan 16, 2003 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Jan 15, 2003 5.308 5.308 5.308 5.308 121 +0.00(+0.02%)
Jan 14, 2003 5.249 5.307 5.249 5.307 486 +0.07(+1.25%)
Jan 13, 2003 5.479 5.479 5.110 5.241 1,704 -0.34(-6.11%)
Jan 10, 2003 5.545 5.685 5.348 5.582 2,434 +0.01(+0.22%)
Jan 09, 2003 5.570 5.570 5.570 5.570 121 +0.00(+0.00%)
Jan 08, 2003 5.512 5.570 5.422 5.570 37,370 +0.21(+3.83%)
Jan 07, 2003 5.677 5.685 5.356 5.364 1,582 -0.23(-4.11%)
Jan 06, 2003 5.693 5.693 5.594 5.594 2,069 +0.00(+0.00%)
Jan 02, 2003 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Dec 31, 2002 5.594 5.594 5.594 5.594 0 +0.00(+0.00%)
Dec 27, 2002 5.594 5.594 5.594 5.594 121 -0.13(-2.30%)
Dec 26, 2002 5.726 5.726 5.726 5.726 0 +0.00(+0.00%)
Dec 24, 2002 5.611 5.611 5.290 5.726 2,191 +0.03(+0.58%)
Dec 23, 2002 5.751 5.808 5.693 5.693 2,312 +0.02(+0.43%)
Dec 20, 2002 5.192 5.668 5.110 5.668 4,138 +0.62(+12.20%)
Dec 19, 2002 4.888 5.085 4.888 5.052 3,773 +0.16(+3.36%)
Dec 18, 2002 5.504 5.504 4.198 4.888 96,408 -0.69(-12.38%)
Dec 17, 2002 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Dec 16, 2002 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Dec 13, 2002 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Dec 12, 2002 5.579 5.579 5.579 5.579 0 +0.00(+0.00%)
Dec 11, 2002 5.579 5.579 5.579 5.579 121 -0.05(-0.85%)
Dec 10, 2002 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Dec 09, 2002 5.626 5.626 5.626 5.626 121 +0.12(+2.22%)
Dec 06, 2002 5.504 5.504 5.504 5.504 0 +0.00(+0.00%)
Dec 05, 2002 5.512 5.512 5.504 5.504 608 -0.02(-0.36%)
Dec 04, 2002 5.524 5.524 5.524 5.524 243 +0.01(+0.21%)
Dec 03, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Dec 02, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Nov 27, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Nov 26, 2002 5.512 5.512 5.512 5.512 0 +0.00(+0.00%)
Nov 25, 2002 5.512 5.512 5.512 5.512 243 -0.24(-4.14%)
Nov 22, 2002 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Nov 21, 2002 5.734 5.751 5.734 5.751 486 +0.30(+5.42%)
Nov 20, 2002 5.463 5.463 5.455 5.455 1,825 +0.00(+0.00%)
Nov 19, 2002 5.455 5.455 5.455 5.455 0 +0.00(+0.00%)
Nov 18, 2002 5.455 5.455 5.455 5.455 243 -0.01(-0.15%)
Nov 15, 2002 5.348 5.751 4.108 5.463 2,921 +0.01(+0.15%)
Nov 14, 2002 5.455 5.455 5.455 5.455 365 -0.20(-3.50%)
Nov 13, 2002 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Nov 12, 2002 5.340 5.742 5.340 5.653 1,825 -0.09(-1.56%)
Nov 11, 2002 5.742 5.742 5.742 5.742 0 +0.00(+0.00%)
Nov 08, 2002 5.742 5.742 5.742 5.742 0 +0.00(+0.00%)
Nov 07, 2002 5.742 5.742 5.742 5.742 0 +0.00(+0.00%)
Nov 06, 2002 5.742 5.742 5.742 5.742 0 +0.00(+0.00%)
Nov 05, 2002 5.742 5.742 5.742 5.742 0 +0.00(+0.00%)
Nov 04, 2002 5.742 5.742 5.332 5.742 2,556 +0.20(+3.54%)
Nov 01, 2002 5.546 5.546 5.546 5.546 0 +0.00(+0.00%)
Oct 31, 2002 5.430 5.546 5.430 5.546 608 +0.21(+3.86%)
Oct 30, 2002 5.340 5.340 5.340 5.340 1,217 -0.36(-6.34%)
Oct 29, 2002 5.701 5.701 5.701 5.701 0 +0.00(+0.00%)
Oct 28, 2002 5.093 5.709 5.093 5.701 14,972 +0.44(+8.27%)
Oct 25, 2002 5.052 5.541 5.052 5.266 1,339 -0.39(-6.97%)
Oct 24, 2002 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Oct 23, 2002 5.659 5.742 5.052 5.660 4,017 +0.08(+1.47%)
Oct 22, 2002 5.578 5.578 5.578 5.578 0 +0.00(+0.00%)
Oct 21, 2002 5.579 5.579 5.578 5.578 730 -0.01(-0.15%)
Oct 18, 2002 5.586 5.586 5.586 5.586 0 +0.00(+0.00%)
Oct 17, 2002 5.586 5.586 5.586 5.586 121 -0.11(-1.88%)
Oct 16, 2002 5.660 5.693 5.660 5.693 1,095 -0.02(-0.29%)
Oct 15, 2002 5.709 5.709 5.709 5.709 0 +0.00(+0.00%)
Oct 14, 2002 5.438 5.709 5.438 5.709 1,947 +0.27(+4.98%)
Oct 11, 2002 5.028 5.438 5.028 5.438 9,616 +0.10(+1.85%)
Oct 10, 2002 4.978 5.340 4.116 5.340 4,260 +0.37(+7.44%)
Oct 09, 2002 4.987 4.987 4.970 4.970 365 +0.24(+5.03%)
Oct 08, 2002 4.929 4.930 4.518 4.732 7,181 -0.41(-8.06%)
Oct 07, 2002 5.299 5.299 4.904 5.147 9,373 -0.46(-8.21%)
Oct 04, 2002 5.607 5.607 5.607 5.607 0 +0.00(+0.00%)
Oct 03, 2002 5.607 5.607 5.607 5.607 486 -0.27(-4.55%)
Oct 02, 2002 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Oct 01, 2002 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Sep 30, 2002 5.348 5.874 5.348 5.874 9,494 +0.15(+2.58%)
Sep 27, 2002 5.594 5.726 5.594 5.726 9,007 -0.15(-2.52%)
Sep 26, 2002 5.874 5.874 5.874 5.874 0 +0.00(+0.00%)
Sep 25, 2002 5.101 5.874 5.101 5.874 365 +0.04(+0.70%)
Sep 24, 2002 5.258 5.833 4.970 5.833 3,773 +0.08(+1.43%)
Sep 23, 2002 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Sep 20, 2002 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Sep 19, 2002 5.346 5.751 5.346 5.751 3,043 -0.25(-4.11%)
Sep 18, 2002 5.422 5.997 5.422 5.997 852 +0.25(+4.29%)
Sep 17, 2002 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Sep 16, 2002 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Sep 13, 2002 5.422 5.751 5.422 5.751 2,556 +0.40(+7.53%)
Sep 12, 2002 5.348 5.348 5.348 5.348 0 +0.00(+0.00%)
Sep 11, 2002 5.422 5.422 5.348 5.348 2,434 -0.07(-1.36%)
Sep 10, 2002 5.422 5.422 5.422 5.422 243 -0.07(-1.20%)
Sep 09, 2002 5.488 5.488 5.488 5.488 0 +0.00(+0.00%)
Sep 06, 2002 5.422 5.488 5.422 5.488 2,191 -0.04(-0.74%)
Sep 05, 2002 5.504 5.529 5.504 5.529 243 -0.06(-1.03%)
Sep 04, 2002 5.586 5.603 5.586 5.586 1,947 +0.02(+0.44%)
Sep 03, 2002 5.562 5.562 5.562 5.562 243 -0.15(-2.59%)
Aug 30, 2002 5.553 5.709 5.545 5.709 3,043 +0.16(+2.81%)
Aug 29, 2002 5.545 5.553 5.545 5.553 2,069 +0.00(+0.00%)
Aug 28, 2002 5.545 5.557 5.545 5.553 973 +0.00(+0.00%)
Aug 27, 2002 5.553 5.553 5.553 5.553 730 +0.05(+0.90%)
Aug 26, 2002 5.348 5.504 5.348 5.504 730 +0.00(+0.00%)
Aug 23, 2002 5.504 5.504 5.504 5.504 1,217 -0.20(-3.46%)
Aug 22, 2002 5.701 5.701 5.701 5.701 0 +0.00(+0.00%)
Aug 21, 2002 5.701 5.701 5.701 5.701 0 +0.00(+0.00%)
Aug 20, 2002 5.700 5.701 5.700 5.701 608 +0.20(+3.58%)
Aug 16, 2002 5.504 5.504 5.504 5.504 0 +0.00(+0.00%)
Aug 15, 2002 5.504 5.504 5.504 5.504 0 +0.00(+0.00%)
Aug 14, 2002 5.504 5.504 5.504 5.504 486 -0.03(-0.48%)
Aug 13, 2002 5.531 5.531 5.531 5.531 486 +0.19(+3.57%)
Aug 12, 2002 5.340 5.340 5.340 5.340 0 +0.00(+0.00%)
Aug 07, 2002 5.340 5.340 5.340 5.340 9,616 -0.29(-5.11%)
Aug 06, 2002 5.627 5.627 5.627 5.627 0 +0.00(+0.00%)
Aug 05, 2002 5.340 5.627 5.340 5.627 365 +0.29(+5.34%)
Aug 02, 2002 5.342 5.342 5.342 5.342 0 +0.00(+0.00%)
Aug 01, 2002 5.342 5.342 5.342 5.342 121 -0.41(-7.11%)
Jul 31, 2002 5.751 5.751 5.751 5.751 3,895 +0.41(+7.64%)
Jul 30, 2002 4.806 5.422 4.806 5.342 3,286 -0.41(-7.10%)
Jul 29, 2002 5.134 5.751 5.134 5.751 1,704 +0.35(+6.54%)
Jul 26, 2002 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
Jul 25, 2002 5.397 5.397 5.397 5.397 0 +0.00(+0.00%)
Jul 24, 2002 5.397 5.397 5.397 5.397 121 +0.41(+8.24%)
Jul 23, 2002 4.937 4.987 4.822 4.987 8,277 +0.05(+1.00%)
Jul 22, 2002 4.937 4.937 4.937 4.937 0 +0.00(+0.00%)
Jul 19, 2002 4.937 4.937 4.937 4.937 243 +0.13(+2.74%)
Jul 17, 2002 4.806 4.806 4.806 4.806 0 -0.12(-2.50%)
Jul 12, 2002 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Jul 11, 2002 4.929 4.929 4.929 4.929 0 +0.00(+0.00%)
Jul 10, 2002 5.751 5.751 4.929 4.929 1,339 -0.82(-14.29%)
Jul 09, 2002 5.134 5.751 5.134 5.751 486 +0.62(+12.00%)
Jul 08, 2002 5.134 5.134 5.134 5.134 0 +0.00(+0.00%)
Jul 05, 2002 5.258 5.258 4.929 5.134 730 -0.16(-3.10%)
Jul 04, 2002 5.299 5.299 5.299 5.299 243 +0.00(+0.00%)
Jul 03, 2002 5.299 5.299 5.299 5.299 243 -0.55(-9.41%)
Jul 02, 2002 5.849 5.849 5.849 5.849 0 +0.00(+0.00%)
Jul 01, 2002 5.849 5.849 5.849 5.849 121 +0.21(+3.64%)
Jun 28, 2002 5.751 5.997 5.222 5.644 2,556 +0.30(+5.69%)
Jun 27, 2002 5.381 5.381 5.258 5.340 1,947 -0.25(-4.41%)
Jun 26, 2002 5.586 5.586 5.586 5.586 121 +0.16(+3.03%)
Jun 25, 2002 5.422 5.422 5.422 5.422 0 -0.12(-2.22%)
Jun 21, 2002 5.997 5.997 5.381 5.545 1,825 -0.08(-1.46%)
Jun 20, 2002 5.627 5.627 5.627 5.627 365 +0.12(+2.22%)
Jun 19, 2002 5.751 5.751 5.504 5.505 9,251 -0.25(-4.27%)
Jun 18, 2002 5.751 5.751 5.751 5.751 0 +0.00(+0.00%)
Jun 17, 2002 5.812 5.812 5.751 5.751 1,339 +0.12(+2.19%)
Jun 14, 2002 5.794 5.794 5.545 5.627 1,460 -0.37(-6.16%)
Jun 12, 2002 5.997 5.997 5.997 5.997 0 +0.00(+0.00%)
Jun 11, 2002 5.997 5.997 5.997 5.997 121 +0.25(+4.29%)
Jun 10, 2002 5.387 5.751 5.387 5.751 1,095 -0.17(-2.80%)
Jun 07, 2002 5.916 5.916 5.916 5.916 243 +0.18(+3.17%)
Jun 06, 2002 5.734 5.734 5.734 5.734 0 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.