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 29, 2009 1.150 1.150 1.061 1.061 2,312 -0.09(-7.71%)
May 28, 2009 1.117 1.150 1.117 1.150 317 -0.04(-3.45%)
May 27, 2009 1.150 1.191 1.150 1.191 1,766 +0.04(+3.58%)
May 21, 2009 1.150 1.150 1.150 1.150 121 -0.00(-0.01%)
May 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 12, 2009 1.183 1.183 1.150 1.150 523 -0.03(-2.78%)
May 11, 2009 1.150 1.183 1.150 1.183 939 +0.03(+2.86%)
May 05, 2009 1.150 1.150 1.150 1.150 0 +0.14(+13.83%)
May 04, 2009 0.8215 1.010 0.8215 1.010 1,433 +0.18(+21.76%)
May 01, 2009 0.8461 0.8461 0.8298 0.8298 377 -0.03(-3.80%)
Apr 30, 2009 0.7394 0.9858 0.7394 0.8626 2,439 -0.01(-0.94%)
Apr 29, 2009 0.7073 0.9037 0.7073 0.8708 11,077 -0.03(-3.64%)
Apr 28, 2009 1.019 1.019 0.9037 0.9037 505 -0.12(-12.01%)
Apr 24, 2009 1.027 1.027 1.027 1.027 0 -0.12(-10.71%)
Apr 23, 2009 1.027 1.150 1.027 1.150 1,754 +0.13(+12.90%)
Apr 22, 2009 1.019 1.019 1.019 1.019 776 -0.01(-0.80%)
Apr 21, 2009 1.027 1.027 1.027 1.027 580 +0.04(+4.17%)
Apr 20, 2009 0.7804 1.027 0.7804 0.9858 8,034 +0.21(+26.32%)
Apr 16, 2009 0.9037 0.9858 0.7804 0.7804 2,637 -0.04(-5.00%)
Apr 15, 2009 0.8215 0.8215 0.8215 0.8215 2,805 +0.00(+0.00%)
Apr 14, 2009 0.8215 0.8215 0.8215 0.8215 480 +0.04(+5.26%)
Apr 13, 2009 0.7804 0.7804 0.7804 0.7804 439 +0.00(+0.00%)
Apr 09, 2009 0.8197 0.8197 0.7804 0.7804 365 -0.01(-0.94%)
Apr 06, 2009 0.7969 0.7969 0.7804 0.7878 1,765 -0.10(-11.20%)
Apr 02, 2009 0.8626 0.8872 0.8872 0.8872 2,312 +0.02(+2.86%)
Apr 01, 2009 0.8215 0.8626 0.8215 0.8626 1,095 +0.01(+0.97%)
Mar 31, 2009 0.8297 0.8544 0.8215 0.8543 1,614 -0.03(-3.71%)
Mar 30, 2009 0.8871 0.8872 0.8708 0.8872 2,161 +0.05(+5.88%)
Mar 26, 2009 0.8872 0.8872 0.6983 0.8379 18,648 -0.06(-6.25%)
Mar 25, 2009 0.6572 0.8954 0.6572 0.8938 3,971 +0.31(+53.24%)
Mar 24, 2009 0.7394 0.7394 0.5833 0.5833 3,164 -0.16(-21.11%)
Mar 23, 2009 0.7394 0.7394 0.7394 0.7394 486 +0.08(+12.50%)
Mar 20, 2009 0.6572 0.6572 0.6572 0.6572 149 -0.01(-1.05%)
Mar 19, 2009 0.6642 0.6642 0.6642 0.6642 121 +0.01(+1.06%)
Mar 18, 2009 0.6572 0.6572 0.6572 0.6572 243 +0.00(+0.00%)
Mar 17, 2009 0.6654 0.6654 0.6572 0.6572 486 -0.01(-0.89%)
Mar 16, 2009 0.6983 0.6983 0.6631 0.6631 912 -0.09(-12.27%)
Mar 13, 2009 0.7558 0.7559 0.7558 0.7559 2,312 +0.04(+5.76%)
Mar 12, 2009 0.7147 0.7147 0.7147 0.7147 121 +0.02(+2.35%)
Mar 11, 2009 0.6983 0.6983 0.6983 0.6983 346 +0.04(+5.66%)
Mar 10, 2009 0.7476 0.7476 0.6572 0.6609 608 -0.15(-18.74%)
Mar 09, 2009 0.8133 0.8133 0.8133 0.8133 529 -0.01(-1.00%)
Mar 06, 2009 0.8215 0.8215 0.8215 0.8215 0 +0.00(+0.00%)
Mar 05, 2009 0.8215 0.8215 0.8215 0.8215 1,217 +0.00(+0.00%)
Mar 04, 2009 0.8215 0.8215 0.8215 0.8215 182 +0.07(+9.89%)
Mar 02, 2009 0.8215 0.8215 0.7476 0.7476 1,217 -0.12(-13.33%)
Feb 27, 2009 0.8461 0.8626 0.8461 0.8626 1,217 +0.04(+5.00%)
Feb 26, 2009 0.8626 0.8626 0.8215 0.8215 1,412 -0.02(-2.72%)
Feb 25, 2009 0.8461 0.8445 0.8445 0.8445 0 +0.00(+0.00%)
Feb 24, 2009 0.8626 0.8667 0.8215 0.8445 2,373 +0.01(+0.78%)
Feb 23, 2009 0.8379 0.8379 0.8379 0.8379 1,526 -0.07(-7.27%)
Feb 20, 2009 0.8872 0.9037 0.8626 0.9037 2,243 +0.02(+2.80%)
Feb 18, 2009 0.8790 0.8790 0.8790 0.8790 0 +0.00(+0.00%)
Feb 17, 2009 0.8790 0.8790 0.8790 0.8790 121 +0.02(+1.90%)
Feb 13, 2009 0.8872 0.8872 0.8626 0.8626 486 -0.08(-8.70%)
Feb 12, 2009 0.9447 0.9447 0.9447 0.9447 13,998 +0.02(+1.77%)
Feb 11, 2009 0.9447 0.9447 0.9283 0.9283 3,651 -0.02(-1.74%)
Feb 10, 2009 0.9858 0.9858 0.9447 0.9447 33,572 +0.00(+0.00%)
Feb 09, 2009 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Feb 06, 2009 0.9447 0.9447 0.9447 0.9447 12,781 -0.08(-8.00%)
Feb 05, 2009 1.027 1.027 1.027 1.027 4,260 +0.08(+8.70%)
Feb 03, 2009 0.9447 0.9447 0.9447 0.9447 0 +0.00(+0.00%)
Feb 02, 2009 0.9529 1.052 0.9447 0.9447 43,801 -0.12(-11.54%)
Jan 30, 2009 1.060 1.068 1.060 1.068 365 +0.12(+12.07%)
Jan 29, 2009 0.9858 0.9858 0.9529 0.9529 486 -0.03(-3.33%)
Jan 28, 2009 0.9858 0.9858 0.9858 0.9858 0 +0.00(+0.00%)
Jan 27, 2009 0.9858 0.9858 0.9858 0.9858 608 -0.02(-1.64%)
Jan 26, 2009 1.002 1.002 0.9940 1.002 486 +0.00(+0.00%)
Jan 23, 2009 0.9858 1.117 0.9858 1.002 1,460 -0.07(-6.15%)
Jan 22, 2009 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jan 21, 2009 1.068 1.068 1.068 1.068 1,095 -0.02(-1.51%)
Jan 20, 2009 0.9858 1.084 0.9858 1.084 365 +0.02(+1.53%)
Jan 13, 2009 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Jan 12, 2009 0.9940 1.117 0.9916 1.068 1,297 +0.10(+9.91%)
Jan 08, 2009 0.9694 0.9717 0.9717 0.9717 1,582 -0.15(-13.66%)
Jan 07, 2009 1.125 1.125 1.125 1.125 226 +0.06(+5.39%)
Jan 06, 2009 1.125 1.125 1.068 1.068 1,834 +0.19(+21.95%)
Jan 05, 2009 0.9858 1.017 0.8757 0.8757 2,438 -0.27(-23.86%)
Jan 02, 2009 1.027 1.150 0.9694 1.150 1,704 +0.16(+16.67%)
Dec 31, 2008 0.8954 0.9858 0.8954 0.9858 0 +0.08(+9.09%)
Dec 30, 2008 0.9037 0.9037 0.9037 0.9037 1,095 -0.04(-4.01%)
Dec 29, 2008 0.9483 0.9483 0.9414 0.9414 730 -0.01(-1.21%)
Dec 26, 2008 0.9529 0.9529 0.9529 0.9529 0 +0.00(+0.00%)
Dec 24, 2008 1.068 1.068 0.9529 0.9529 4,018 +0.05(+5.45%)
Dec 23, 2008 0.9119 0.9119 0.9037 0.9037 243 -0.01(-1.08%)
Dec 22, 2008 0.9858 0.9858 0.9037 0.9135 2,433 +0.01(+1.09%)
Dec 19, 2008 0.9037 0.9037 0.9037 0.9037 749 -0.58(-39.23%)
Dec 18, 2008 0.9858 1.512 0.7558 1.487 20,328 +0.50(+50.83%)
Dec 17, 2008 0.8215 1.183 0.8215 0.9858 6,329 +0.22(+29.03%)
Dec 16, 2008 0.7640 0.7640 0.7558 0.7640 1,095 -0.07(-8.82%)
Dec 15, 2008 0.8051 0.8379 0.7476 0.8379 2,595 +0.00(+0.00%)
Dec 12, 2008 0.8379 0.8379 0.8379 0.8379 2,276 -0.03(-3.76%)
Dec 11, 2008 0.8707 0.8708 0.8707 0.8707 3,043 +0.01(+0.94%)
Dec 10, 2008 0.8626 0.8626 0.8626 0.8626 121 -0.12(-12.50%)
Dec 09, 2008 0.8626 0.9858 0.8379 0.9858 1,339 +0.02(+1.69%)
Dec 08, 2008 1.240 1.240 0.8626 0.9694 1,460 -0.27(-21.85%)
Dec 05, 2008 1.585 1.594 1.240 1.240 2,680 -0.35(-22.17%)
Dec 04, 2008 0.9037 1.627 0.7640 1.594 6,419 +0.90(+128.24%)
Dec 03, 2008 0.6983 0.6983 0.6983 0.6983 608 +0.00(+0.00%)
Dec 02, 2008 0.6983 0.6983 0.6983 0.6983 578 -0.04(-5.56%)
Dec 01, 2008 0.6983 0.7476 0.6983 0.7394 1,917 -0.04(-5.26%)
Nov 28, 2008 0.6983 0.7804 0.6983 0.7804 973 +0.04(+5.56%)
Nov 26, 2008 0.9037 0.9037 0.7394 0.7394 4,850 +0.04(+5.88%)
Nov 25, 2008 0.6983 0.6983 0.6983 0.6983 0 +0.00(+0.00%)
Nov 24, 2008 0.6983 0.6983 0.6983 0.6983 973 +0.00(+0.00%)
Nov 21, 2008 0.6572 0.6983 0.6572 0.6983 2,872 +0.00(+0.00%)
Nov 20, 2008 0.6983 0.7394 0.6983 0.6983 2,744 -0.12(-15.00%)
Nov 19, 2008 1.027 1.027 0.8215 0.8215 4,612 -0.21(-20.00%)
Nov 18, 2008 1.232 1.232 1.027 1.027 1,952 +0.04(+4.17%)
Nov 17, 2008 0.9858 1.035 0.9858 0.9858 4,503 -0.29(-22.58%)
Nov 14, 2008 1.323 1.323 1.273 1.273 4,438 -0.05(-3.73%)
Nov 13, 2008 1.355 1.355 1.323 1.323 4,747 -0.03(-2.42%)
Nov 12, 2008 1.323 1.355 1.323 1.355 2,069 +0.03(+2.48%)
Nov 11, 2008 1.323 1.323 1.323 1.323 1,415 +0.00(+0.01%)
Nov 10, 2008 1.323 1.323 1.323 1.323 1,136 +0.00(+0.00%)
Nov 07, 2008 1.323 1.323 1.323 1.323 973 -0.30(-18.69%)
Nov 06, 2008 1.602 1.627 1.602 1.627 1,054 +0.02(+1.54%)
Nov 05, 2008 1.260 1.627 1.260 1.602 547 +0.37(+30.00%)
Nov 04, 2008 1.232 1.232 1.232 1.232 608 +0.10(+8.70%)
Nov 03, 2008 1.134 1.134 1.134 1.134 608 +0.00(+0.00%)
Oct 31, 2008 1.134 1.134 1.134 1.134 426 +0.08(+7.23%)
Oct 30, 2008 1.224 1.224 0.9612 1.057 3,478 -0.17(-14.20%)
Oct 29, 2008 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Oct 28, 2008 1.232 1.232 1.232 1.232 2,556 -0.06(-4.45%)
Oct 27, 2008 1.175 1.290 1.175 1.290 730 -0.19(-12.78%)
Oct 24, 2008 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 23, 2008 0.8708 1.684 0.8708 1.479 5,056 -0.09(-5.86%)
Oct 22, 2008 1.840 1.840 1.487 1.571 1,156 +0.08(+5.64%)
Oct 21, 2008 1.487 1.487 1.487 1.487 121 +0.00(+0.00%)
Oct 20, 2008 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Oct 17, 2008 1.594 1.594 1.265 1.487 2,008 -0.09(-5.73%)
Oct 16, 2008 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
Oct 15, 2008 1.479 1.610 1.273 1.577 2,191 -0.54(-25.58%)
Oct 14, 2008 2.119 2.119 2.119 2.119 243 +0.58(+37.23%)
Oct 13, 2008 1.342 1.922 1.342 1.544 5,234 +0.30(+23.69%)
Oct 10, 2008 1.758 1.758 1.249 1.249 10,917 -0.44(-25.85%)
Oct 09, 2008 1.684 1.684 1.684 1.684 121 +0.02(+0.99%)
Oct 08, 2008 1.668 1.668 1.668 1.668 4,503 +0.00(+0.00%)
Oct 07, 2008 1.684 1.684 1.668 1.668 3,340 -0.02(-0.98%)
Oct 06, 2008 1.692 1.725 1.684 1.684 1,947 -0.17(-8.97%)
Oct 03, 2008 1.850 1.850 1.850 1.850 298 -0.12(-6.17%)
Oct 02, 2008 2.382 2.464 1.709 1.972 9,771 +0.24(+13.74%)
Oct 01, 2008 2.210 2.276 1.659 1.733 15,237 -0.12(-6.22%)
Sep 30, 2008 1.881 1.881 1.753 1.848 2,984 +0.16(+9.22%)
Sep 29, 2008 1.980 1.984 1.692 1.692 4,017 -0.31(-15.37%)
Sep 26, 2008 2.004 2.004 2.000 2.000 2,561 -0.18(-8.15%)
Sep 25, 2008 2.177 2.177 2.177 2.177 0 +0.00(+0.00%)
Sep 24, 2008 2.177 2.177 2.177 2.177 365 +0.00(+0.18%)
Sep 23, 2008 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Sep 22, 2008 1.980 2.173 1.980 2.173 4,587 +0.20(+10.21%)
Sep 19, 2008 1.972 2.226 1.972 1.972 16,104 +0.00(+0.00%)
Sep 18, 2008 1.972 1.972 1.972 1.972 486 -0.00(-0.00%)
Sep 17, 2008 1.972 1.972 1.972 1.972 371 -0.19(-8.74%)
Sep 16, 2008 2.161 2.161 2.161 2.161 0 +0.00(+0.00%)
Sep 15, 2008 2.152 2.177 2.152 2.161 5,721 +0.02(+1.15%)
Sep 12, 2008 2.136 2.136 2.136 2.136 523 +0.07(+3.26%)
Sep 10, 2008 2.070 2.068 2.068 2.068 0 +0.00(+0.00%)
Sep 09, 2008 2.054 2.068 2.054 2.068 1,704 +0.01(+0.72%)
Sep 08, 2008 2.054 2.054 2.054 2.054 357 -0.11(-4.94%)
Sep 05, 2008 2.177 2.177 2.161 2.161 1,519 -0.06(-2.59%)
Sep 04, 2008 2.218 2.218 2.218 2.218 0 +0.00(+0.00%)
Sep 03, 2008 2.169 2.218 2.169 2.218 864 +0.21(+10.66%)
Sep 02, 2008 2.004 2.004 2.004 2.004 243 +0.00(+0.00%)
Aug 29, 2008 2.004 2.004 2.004 2.004 2,434 -0.05(-2.40%)
Aug 27, 2008 2.054 2.054 2.054 2.054 0 +0.00(+0.00%)
Aug 26, 2008 1.996 2.103 1.996 2.054 45,774 +0.07(+3.30%)
Aug 25, 2008 1.988 1.988 1.988 1.988 608 -0.05(-2.42%)
Aug 22, 2008 2.037 2.037 2.037 2.037 10,955 -0.08(-3.88%)
Aug 21, 2008 2.119 2.128 2.119 2.119 13,998 +0.03(+1.57%)
Aug 20, 2008 2.087 2.087 2.087 2.087 0 +0.00(+0.00%)
Aug 19, 2008 2.087 2.087 2.087 2.087 158 -0.01(-0.39%)
Aug 18, 2008 2.078 2.204 2.078 2.095 3,508 +0.03(+1.59%)
Aug 15, 2008 2.054 2.062 2.054 2.062 2,069 +0.01(+0.40%)
Aug 14, 2008 2.276 2.276 2.054 2.054 12,659 -0.22(-9.75%)
Aug 13, 2008 2.276 2.276 2.276 2.276 243 +0.19(+8.88%)
Aug 12, 2008 1.972 2.300 1.972 2.090 4,492 +0.12(+6.00%)
Aug 11, 2008 1.701 1.972 1.701 1.972 1,339 +0.27(+15.94%)
Aug 08, 2008 2.013 2.054 1.701 1.701 19,312 -0.31(-15.51%)
Aug 07, 2008 2.013 2.013 2.013 2.013 0 +0.00(+0.00%)
Aug 06, 2008 2.054 2.054 2.013 2.013 22,994 +0.03(+1.66%)
Aug 05, 2008 2.218 2.302 1.857 1.980 94,597 -0.18(-8.36%)
Aug 04, 2008 2.465 2.465 2.161 2.161 3,313 -0.32(-12.91%)
Aug 01, 2008 2.481 2.481 2.481 2.481 1,200 +0.00(+0.00%)
Jul 31, 2008 2.481 2.481 2.481 2.481 243 +0.00(+0.00%)
Jul 30, 2008 2.530 2.530 2.481 2.481 529 -0.05(-1.95%)
Jul 29, 2008 2.530 2.701 2.530 2.530 3,094 -0.02(-0.96%)
Jul 28, 2008 2.555 2.555 2.555 2.555 0 +0.00(+0.00%)
Jul 25, 2008 2.555 2.563 2.555 2.555 608 +0.00(+0.00%)
Jul 24, 2008 2.670 2.670 2.547 2.555 852 -0.03(-1.27%)
Jul 23, 2008 2.588 2.588 2.588 2.588 1,100 +0.12(+4.65%)
Jul 22, 2008 2.588 2.588 2.473 2.473 243 +0.00(+0.00%)
Jul 21, 2008 2.571 2.596 2.473 2.473 755 -0.10(-3.83%)
Jul 18, 2008 2.703 2.703 2.571 2.571 632 +0.00(+0.00%)
Jul 17, 2008 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Jul 16, 2008 2.571 2.571 2.571 2.571 0 +0.00(+0.00%)
Jul 15, 2008 2.752 2.752 2.325 2.571 2,075 -0.14(-5.15%)
Jul 14, 2008 2.711 2.711 2.711 2.711 511 -0.19(-6.57%)
Jul 11, 2008 2.859 3.072 2.859 2.902 2,629 -0.08(-2.81%)
Jul 10, 2008 2.985 2.985 2.985 2.985 0 +0.00(+0.00%)
Jul 09, 2008 2.985 2.985 2.985 2.985 304 +0.06(+2.08%)
Jul 08, 2008 2.925 2.925 2.925 2.925 1,825 -0.17(-5.57%)
Jul 07, 2008 3.204 3.204 3.097 3.097 2,460 -0.19(-5.75%)
Jul 04, 2008 3.286 3.352 3.286 3.286 1,771 +0.00(+0.00%)
Jul 03, 2008 3.286 3.352 3.286 3.286 1,771 -0.02(-0.50%)
Jul 02, 2008 3.302 3.302 3.302 3.302 657 -0.12(-3.37%)
Jul 01, 2008 3.286 3.442 3.286 3.417 2,069 +0.05(+1.46%)
Jun 30, 2008 3.368 3.368 3.368 3.368 0 +0.00(+0.00%)
Jun 27, 2008 3.368 3.449 3.368 3.368 2,860 -0.48(-12.58%)
Jun 26, 2008 3.845 3.853 3.845 3.853 1,192 +0.48(+14.39%)
Jun 25, 2008 3.376 3.376 3.368 3.368 365 -0.41(-10.87%)
Jun 24, 2008 3.442 3.779 3.327 3.779 12,713 +0.36(+10.57%)
Jun 23, 2008 3.697 3.697 3.418 3.418 1,676 -0.28(-7.56%)
Jun 20, 2008 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Jun 19, 2008 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Jun 18, 2008 3.697 3.697 3.697 3.697 429 +0.00(+0.00%)
Jun 17, 2008 3.705 3.705 3.697 3.697 1,211 -0.01(-0.22%)
Jun 16, 2008 3.705 3.705 3.705 3.705 0 +0.00(+0.00%)
Jun 13, 2008 3.820 3.820 3.508 3.705 4,370 -0.12(-3.01%)
Jun 12, 2008 3.491 3.820 3.491 3.820 2,373 +0.07(+1.97%)
Jun 11, 2008 3.524 3.746 3.524 3.746 973 -0.11(-2.77%)
Jun 10, 2008 3.730 4.149 3.450 3.853 3,651 +0.42(+12.20%)
Jun 09, 2008 3.409 3.434 3.409 3.434 243 -0.22(-6.07%)
Jun 06, 2008 3.532 3.804 3.532 3.656 1,752 +0.23(+6.57%)
Jun 05, 2008 3.434 3.434 3.430 3.430 499 -0.24(-6.42%)
Jun 04, 2008 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Jun 03, 2008 3.409 3.680 3.409 3.666 1,095 -0.01(-0.40%)
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.