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 31, 2017 6.000 6.280 6.000 6.016 1,033 +0.02(+0.25%)
May 30, 2017 6.103 6.103 6.001 6.001 3,273 -0.16(-2.58%)
May 26, 2017 6.060 6.160 6.060 6.160 2,173 -0.03(-0.43%)
May 25, 2017 6.170 6.187 6.170 6.187 1,689 +0.02(+0.33%)
May 24, 2017 6.270 6.270 6.000 6.166 3,185 -0.10(-1.65%)
May 23, 2017 6.020 6.270 5.950 6.270 2,782 +0.22(+3.64%)
May 22, 2017 6.290 6.290 6.000 6.050 16,702 -0.15(-2.42%)
May 19, 2017 6.360 6.360 6.200 6.200 5,740 -0.01(-0.16%)
May 18, 2017 6.650 6.650 6.160 6.210 22,638 -0.14(-2.20%)
May 17, 2017 6.260 6.350 6.235 6.350 25,257 -0.08(-1.25%)
May 16, 2017 6.620 6.730 6.270 6.431 22,547 +0.08(+1.27%)
May 15, 2017 6.510 6.750 6.105 6.350 47,092 -0.29(-4.44%)
May 12, 2017 6.501 6.645 6.446 6.645 6,399 +0.14(+2.23%)
May 11, 2017 6.620 6.650 6.500 6.500 24,944 -0.14(-2.11%)
May 09, 2017 6.640 6.640 6.640 163 +0.00(+0.00%)
May 08, 2017 6.704 6.704 6.560 6.640 3,574 -0.11(-1.63%)
May 04, 2017 6.750 6.750 6.750 6 +0.12(+1.81%)
May 03, 2017 6.710 6.800 6.630 6.630 4,306 -0.18(-2.64%)
May 02, 2017 6.810 6.810 6.810 6.810 3,794 -0.03(-0.44%)
May 01, 2017 6.810 6.840 6.810 6.840 1,477 -0.02(-0.29%)
Apr 28, 2017 6.846 6.860 6.846 6.860 843 -0.04(-0.62%)
Apr 27, 2017 6.820 6.911 6.820 6.903 1,022 +0.06(+0.92%)
Apr 26, 2017 6.810 6.840 6.810 6.840 7,226 +0.02(+0.29%)
Apr 25, 2017 7.000 7.101 6.810 6.820 42,901 -0.02(-0.29%)
Apr 24, 2017 6.810 6.892 6.810 6.840 4,021 +0.00(+0.00%)
Apr 21, 2017 6.960 6.960 6.837 6.840 3,407 -0.01(-0.15%)
Apr 20, 2017 6.830 6.850 6.810 6.850 5,021 -0.01(-0.15%)
Apr 19, 2017 6.950 6.950 6.800 6.860 6,886 -0.07(-0.98%)
Apr 17, 2017 6.928 6.928 6.928 126 +0.19(+2.79%)
Apr 13, 2017 6.650 6.800 6.650 6.740 5,386 +0.08(+1.20%)
Apr 12, 2017 6.560 6.798 6.550 6.660 9,575 -0.01(-0.16%)
Apr 11, 2017 6.993 7.450 6.500 6.671 69,914 -0.19(-2.76%)
Apr 10, 2017 6.850 6.920 6.850 6.860 3,703 +0.02(+0.28%)
Apr 07, 2017 6.900 6.900 6.840 6.841 988 -0.10(-1.44%)
Apr 06, 2017 7.000 7.000 6.940 6.940 2,614 +0.00(+0.01%)
Apr 05, 2017 6.950 6.950 6.900 6.940 1,857 -0.04(-0.57%)
Apr 04, 2017 6.921 6.989 6.921 6.980 1,316 +0.07(+1.01%)
Apr 03, 2017 6.950 6.960 6.910 6.910 2,970 -0.07(-0.94%)
Mar 31, 2017 6.999 6.999 6.930 6.976 3,347 +0.04(+0.63%)
Mar 30, 2017 7.000 7.100 6.911 6.932 10,969 +0.03(+0.47%)
Mar 29, 2017 6.750 7.000 6.750 6.900 1,622 +0.04(+0.58%)
Mar 28, 2017 6.930 7.060 6.860 6.860 6,946 -0.39(-5.38%)
Mar 27, 2017 7.480 7.480 6.879 7.250 13,961 -0.70(-8.81%)
Mar 24, 2017 8.000 8.000 7.950 7.950 380 -0.30(-3.64%)
Mar 23, 2017 8.250 8.250 8.250 8.250 132 -0.05(-0.60%)
Mar 22, 2017 8.300 8.300 8.300 8.300 742 +0.00(+0.00%)
Mar 21, 2017 8.300 8.300 8.300 8.300 1,019 +0.02(+0.24%)
Mar 20, 2017 8.410 8.410 8.270 8.280 3,643 -0.14(-1.66%)
Mar 17, 2017 8.444 8.450 8.420 8.420 1,161 -0.06(-0.71%)
Mar 16, 2017 8.493 8.493 8.480 8.480 1,865 +0.06(+0.71%)
Mar 15, 2017 8.450 8.460 8.420 8.420 1,179 -0.11(-1.29%)
Mar 14, 2017 8.473 8.530 8.473 8.530 290 +0.12(+1.43%)
Mar 10, 2017 8.410 8.410 8.410 35 -0.09(-1.08%)
Mar 09, 2017 8.451 8.502 8.450 8.502 2,705 +0.05(+0.62%)
Mar 08, 2017 8.452 8.452 8.450 8.450 2,072 -0.06(-0.72%)
Mar 07, 2017 8.515 8.520 8.511 8.511 2,909 -0.02(-0.21%)
Mar 06, 2017 8.410 8.590 8.410 8.530 2,401 -0.01(-0.12%)
Mar 03, 2017 8.540 8.540 8.540 8.540 2,413 +0.09(+1.06%)
Mar 02, 2017 8.540 8.540 8.450 8.450 1,198 -0.04(-0.47%)
Mar 01, 2017 8.490 8.490 8.490 8.490 594 +0.02(+0.24%)
Feb 28, 2017 8.450 8.470 8.450 8.470 10,431 -0.06(-0.70%)
Feb 27, 2017 8.530 8.530 8.450 8.530 1,462 +0.08(+0.95%)
Feb 24, 2017 8.450 8.516 8.400 8.450 2,978 -0.05(-0.61%)
Feb 23, 2017 8.600 8.600 8.502 8.502 2,336 +0.05(+0.61%)
Feb 21, 2017 8.450 8.450 8.450 11 +0.00(+0.00%)
Feb 17, 2017 8.450 8.450 8.450 0 -0.04(-0.46%)
Feb 08, 2017 8.489 8.489 8.489 171 +0.01(+0.09%)
Feb 07, 2017 8.620 8.620 8.380 8.481 2,451 -0.02(-0.22%)
Feb 06, 2017 8.350 8.510 8.350 8.500 5,226 +0.14(+1.67%)
Feb 03, 2017 8.490 8.490 8.360 8.360 1,104 -0.22(-2.56%)
Feb 02, 2017 8.740 8.740 8.350 8.580 5,047 -0.16(-1.83%)
Feb 01, 2017 8.740 8.740 8.740 8.740 357 +0.00(+0.02%)
Jan 31, 2017 8.639 8.740 8.620 8.738 2,241 +0.10(+1.13%)
Jan 30, 2017 8.615 8.640 8.615 8.640 8,054 +0.06(+0.69%)
Jan 27, 2017 8.590 8.590 8.529 8.580 1,052 -0.01(-0.07%)
Jan 26, 2017 8.600 8.640 8.586 8.586 3,219 +0.01(+0.09%)
Jan 25, 2017 8.600 8.600 8.500 8.579 6,808 -0.00(-0.01%)
Jan 24, 2017 8.481 8.580 8.481 8.580 992 +0.04(+0.52%)
Jan 23, 2017 8.539 8.590 8.502 8.535 3,553 +0.14(+1.61%)
Jan 20, 2017 8.400 8.400 8.400 8.400 281 -0.19(-2.21%)
Jan 19, 2017 8.590 8.590 8.590 8.590 638 +0.07(+0.82%)
Jan 18, 2017 8.550 8.550 8.520 8.520 1,125 -0.04(-0.47%)
Jan 17, 2017 8.430 8.580 8.430 8.560 6,571 +0.10(+1.14%)
Jan 13, 2017 8.463 8.463 8.463 0 -0.09(-1.01%)
Jan 12, 2017 8.550 8.550 8.550 8.550 323 -0.07(-0.82%)
Jan 11, 2017 8.440 8.640 8.440 8.621 5,618 +0.04(+0.49%)
Jan 10, 2017 8.579 8.579 8.579 8.579 1,100 +0.12(+1.40%)
Jan 09, 2017 8.400 8.460 8.400 8.460 471 +0.15(+1.77%)
Jan 06, 2017 8.313 8.313 8.313 8.313 1,073 +0.05(+0.64%)
Jan 05, 2017 8.450 8.450 8.260 8.260 1,707 -0.20(-2.36%)
Jan 04, 2017 8.468 8.620 8.250 8.460 31,424 +0.10(+1.20%)
Jan 03, 2017 8.280 8.440 8.280 8.360 5,779 +0.09(+1.09%)
Dec 30, 2016 8.270 8.270 8.270 0 +0.02(+0.22%)
Dec 29, 2016 8.280 8.330 8.250 8.252 505 -0.07(-0.88%)
Dec 27, 2016 8.325 8.325 8.325 130 +1.01(+13.84%)
Dec 23, 2016 7.313 7.313 7.313 0 -0.99(-11.92%)
Dec 22, 2016 8.290 8.303 8.270 8.303 785 -0.04(-0.52%)
Dec 21, 2016 8.240 8.346 8.240 8.346 460 +0.04(+0.43%)
Dec 20, 2016 8.310 8.310 8.310 8.310 571 +0.06(+0.73%)
Dec 19, 2016 8.360 8.450 8.170 8.250 13,127 -0.11(-1.32%)
Dec 16, 2016 8.439 8.490 8.360 8.360 1,631 -0.12(-1.38%)
Dec 15, 2016 8.484 8.484 8.477 8.477 851 +0.11(+1.29%)
Dec 14, 2016 8.489 8.490 8.360 8.369 2,701 +0.01(+0.11%)
Dec 13, 2016 8.480 8.480 8.360 8.360 12,335 +0.00(+0.00%)
Dec 12, 2016 8.320 8.360 8.320 8.360 7,145 +0.02(+0.24%)
Dec 09, 2016 8.320 8.510 8.320 8.340 1,741 +0.02(+0.24%)
Dec 08, 2016 8.504 8.504 8.320 8.320 1,388 +0.01(+0.12%)
Dec 07, 2016 8.254 8.508 8.250 8.310 5,617 +0.06(+0.73%)
Dec 06, 2016 8.380 8.380 8.250 8.250 3,691 -0.10(-1.20%)
Dec 05, 2016 8.200 8.750 8.200 8.350 15,763 +0.10(+1.21%)
Dec 02, 2016 8.250 8.640 8.250 8.250 6,348 -0.01(-0.12%)
Dec 01, 2016 8.260 8.389 8.250 8.260 5,721 +0.00(+0.00%)
Nov 30, 2016 8.000 8.500 8.000 8.260 12,670 +0.19(+2.40%)
Nov 29, 2016 8.066 8.066 8.066 8.066 511 -0.08(-1.03%)
Nov 28, 2016 7.950 8.200 7.950 8.150 2,007 +0.20(+2.52%)
Nov 25, 2016 7.940 7.950 7.940 7.950 2,848 +0.01(+0.13%)
Nov 23, 2016 7.940 7.940 7.940 0 +0.78(+10.89%)
Nov 22, 2016 7.050 7.250 7.050 7.160 10,996 +0.12(+1.71%)
Nov 21, 2016 7.050 7.050 7.040 7.040 1,623 +0.03(+0.42%)
Nov 18, 2016 7.076 7.076 7.000 7.010 7,811 +0.01(+0.14%)
Nov 17, 2016 7.120 7.120 7.006 7.000 5,592 -0.18(-2.50%)
Nov 16, 2016 7.069 7.200 7.021 7.179 3,353 +0.12(+1.69%)
Nov 15, 2016 7.200 7.200 7.008 7.060 5,753 -0.12(-1.67%)
Nov 14, 2016 7.040 7.220 7.040 7.180 3,531 +0.14(+1.99%)
Nov 11, 2016 7.150 7.250 7.040 7.040 17,157 +0.00(+0.00%)
Nov 10, 2016 7.040 6.860 7.040 8,964 +0.18(+2.62%)
Nov 09, 2016 6.750 6.860 6.690 6.860 11,254 +0.11(+1.63%)
Nov 08, 2016 6.750 6.760 6.720 6.750 20,261 -0.05(-0.74%)
Nov 07, 2016 6.800 6.990 6.800 6.800 3,217 -0.02(-0.29%)
Nov 04, 2016 7.350 7.350 6.805 6.820 10,821 -0.50(-6.83%)
Nov 03, 2016 7.700 7.700 6.730 7.320 64,110 -0.40(-5.18%)
Nov 02, 2016 7.755 7.930 7.720 7.720 1,096 +0.02(+0.26%)
Nov 01, 2016 8.050 8.050 7.700 7.700 9,533 -0.35(-4.35%)
Oct 31, 2016 8.040 8.213 8.010 8.050 4,935 -0.05(-0.62%)
Oct 27, 2016 8.100 8.100 8.100 22 +0.05(+0.62%)
Oct 26, 2016 8.100 8.100 8.050 8.050 1,343 +0.04(+0.49%)
Oct 24, 2016 8.200 8.011 8.011 8.011 11 -0.13(-1.59%)
Oct 19, 2016 8.130 8.140 8.140 8.140 278 -0.03(-0.42%)
Oct 18, 2016 8.210 8.220 8.150 8.175 2,163 -0.00(-0.01%)
Oct 17, 2016 8.210 8.250 8.160 8.175 1,199 +0.04(+0.43%)
Oct 14, 2016 8.300 8.300 8.140 8.140 3,815 +0.02(+0.25%)
Oct 13, 2016 8.100 8.280 8.100 8.120 17,052 +0.02(+0.25%)
Oct 12, 2016 8.130 8.130 8.100 8.100 900 -0.06(-0.73%)
Oct 11, 2016 8.140 8.300 8.140 8.160 13,554 -0.01(-0.12%)
Oct 10, 2016 8.280 8.350 8.140 8.170 10,048 -0.11(-1.33%)
Oct 07, 2016 8.400 8.430 8.251 8.280 12,784 -0.15(-1.77%)
Oct 06, 2016 8.620 8.630 8.372 8.430 3,605 -0.13(-1.52%)
Oct 05, 2016 8.470 8.589 8.470 8.560 1,214 -0.13(-1.50%)
Oct 04, 2016 8.830 8.830 8.480 8.690 1,228 +0.40(+4.83%)
Oct 03, 2016 8.151 8.670 8.100 8.290 49,435 -0.01(-0.12%)
Sep 30, 2016 8.200 8.330 8.200 8.300 22,915 +0.01(+0.12%)
Sep 29, 2016 8.210 8.340 8.110 8.290 34,325 -0.02(-0.24%)
Sep 28, 2016 8.320 8.500 8.300 8.310 15,384 -0.15(-1.77%)
Sep 27, 2016 8.340 8.540 8.310 8.460 10,579 +0.21(+2.55%)
Sep 26, 2016 8.360 8.470 8.250 8.250 2,923 +0.03(+0.36%)
Sep 23, 2016 8.290 8.620 8.220 8.220 4,932 -0.04(-0.48%)
Sep 22, 2016 8.250 8.499 8.250 8.260 5,197 +0.02(+0.24%)
Sep 21, 2016 8.028 8.240 8.028 8.240 2,431 +0.24(+3.00%)
Sep 20, 2016 7.850 8.000 7.850 8.000 5,593 +0.20(+2.56%)
Sep 19, 2016 7.700 7.810 7.700 7.800 7,251 +0.10(+1.30%)
Sep 16, 2016 8.080 8.080 7.700 7.700 14,484 -0.38(-4.70%)
Sep 15, 2016 8.200 8.270 8.080 8.080 4,735 -0.18(-2.18%)
Sep 14, 2016 8.320 8.320 8.224 8.260 2,998 -0.03(-0.36%)
Sep 13, 2016 8.370 8.440 8.250 8.290 1,445 -0.01(-0.12%)
Sep 12, 2016 8.300 8.590 8.290 8.300 8,419 -0.02(-0.24%)
Sep 09, 2016 8.460 8.820 8.320 8.320 17,656 -0.30(-3.48%)
Sep 08, 2016 8.320 8.665 8.310 8.620 12,922 +0.15(+1.77%)
Sep 07, 2016 8.480 8.670 8.300 8.470 10,174 -0.02(-0.24%)
Sep 06, 2016 8.380 8.597 8.380 8.490 3,242 +0.11(+1.26%)
Sep 02, 2016 8.410 8.384 8.384 8.384 500 +0.00(+0.05%)
Sep 01, 2016 8.410 8.410 8.380 8.380 428 +0.09(+1.07%)
Aug 31, 2016 8.280 8.370 8.250 8.291 6,182 +0.01(+0.14%)
Aug 30, 2016 8.440 8.580 8.280 8.280 7,009 -0.10(-1.19%)
Aug 29, 2016 8.570 8.580 8.380 8.380 7,314 -0.21(-2.48%)
Aug 26, 2016 8.590 8.593 8.450 8.593 1,628 +0.11(+1.33%)
Aug 25, 2016 8.690 8.690 8.480 8.480 3,772 -0.30(-3.42%)
Aug 24, 2016 8.610 9.140 8.610 8.780 3,762 -0.21(-2.34%)
Aug 23, 2016 9.170 9.490 8.730 8.990 70,647 -0.13(-1.43%)
Aug 22, 2016 8.450 9.125 8.450 9.120 40,975 +0.48(+5.56%)
Aug 19, 2016 8.600 8.900 8.580 8.640 5,657 +0.18(+2.13%)
Aug 18, 2016 8.450 8.510 8.410 8.460 8,801 -0.00(-0.05%)
Aug 17, 2016 8.430 8.464 8.430 8.464 1,951 +0.01(+0.10%)
Aug 16, 2016 8.450 8.500 8.450 8.456 4,343 -0.03(-0.31%)
Aug 15, 2016 8.490 8.505 8.410 8.483 8,135 +0.20(+2.40%)
Aug 12, 2016 8.240 8.599 8.000 8.284 30,774 -0.37(-4.23%)
Aug 11, 2016 9.100 9.103 8.640 8.650 10,079 -0.48(-5.26%)
Aug 10, 2016 9.200 9.200 9.130 9.130 2,236 -0.08(-0.87%)
Aug 09, 2016 9.222 9.222 9.210 9.210 911 -0.05(-0.54%)
Aug 08, 2016 9.310 9.310 9.260 9.260 3,522 +0.00(+0.00%)
Aug 05, 2016 9.230 9.271 9.230 9.260 6,981 +0.00(+0.00%)
Aug 04, 2016 9.220 9.220 9.220 9.260 3,947 -0.03(-0.32%)
Aug 03, 2016 9.390 9.390 9.290 9.290 1,666 -0.02(-0.21%)
Aug 02, 2016 9.240 9.310 9.240 9.310 2,298 +0.01(+0.11%)
Aug 01, 2016 9.328 9.349 9.220 9.300 1,315 -0.06(-0.64%)
Jul 29, 2016 9.286 9.379 9.280 9.360 1,726 +0.06(+0.66%)
Jul 27, 2016 9.300 9.298 9.298 9.298 1,700 +0.04(+0.41%)
Jul 26, 2016 9.281 9.288 9.250 9.260 1,642 -0.07(-0.75%)
Jul 25, 2016 9.330 9.330 9.250 9.330 7,185 -0.00(-0.02%)
Jul 22, 2016 9.400 9.400 9.320 9.331 2,393 -0.06(-0.62%)
Jul 21, 2016 9.260 9.390 9.260 9.390 2,340 +0.05(+0.55%)
Jul 20, 2016 9.300 9.339 9.300 9.339 361 +0.06(+0.64%)
Jul 19, 2016 9.335 9.335 9.260 9.280 4,362 +0.02(+0.22%)
Jul 18, 2016 9.340 9.383 9.241 9.260 11,496 +0.01(+0.11%)
Jul 15, 2016 9.300 9.356 9.250 9.250 5,065 -0.05(-0.54%)
Jul 14, 2016 9.210 9.380 9.210 9.300 3,599 -0.14(-1.48%)
Jul 13, 2016 9.490 9.490 9.280 9.440 11,370 +0.17(+1.83%)
Jul 12, 2016 9.320 9.320 9.255 9.270 768 +0.06(+0.65%)
Jul 11, 2016 9.500 9.500 9.201 9.210 20,060 -0.18(-1.92%)
Jul 08, 2016 9.450 9.456 9.390 9.390 4,700 -0.01(-0.10%)
Jul 07, 2016 9.390 9.400 9.350 9.400 1,516 -0.00(-0.00%)
Jul 05, 2016 9.420 9.420 9.400 9.400 5,540 -0.02(-0.25%)
Jul 01, 2016 9.400 9.424 9.424 9.424 800 +0.07(+0.79%)
Jun 30, 2016 9.360 9.420 9.350 9.350 4,465 +0.01(+0.11%)
Jun 29, 2016 9.260 9.360 9.250 9.340 3,164 +0.10(+1.08%)
Jun 28, 2016 9.240 9.240 9.240 9.240 1,520 -0.02(-0.21%)
Jun 27, 2016 9.330 9.360 9.240 9.260 9,041 -0.09(-0.91%)
Jun 24, 2016 9.360 9.360 9.260 9.345 3,851 +0.07(+0.70%)
Jun 23, 2016 9.350 9.350 9.270 9.280 792 +0.05(+0.54%)
Jun 22, 2016 9.230 9.230 9.230 9.230 407 -0.01(-0.11%)
Jun 21, 2016 9.280 9.359 9.240 9.240 1,661 +0.01(+0.11%)
Jun 20, 2016 9.150 9.350 9.101 9.230 3,977 -0.15(-1.60%)
Jun 17, 2016 9.100 9.380 9.080 9.380 4,850 +0.17(+1.85%)
Jun 16, 2016 9.190 9.287 9.090 9.210 3,236 +0.11(+1.21%)
Jun 15, 2016 9.100 9.100 9.100 9.100 156 -0.11(-1.19%)
Jun 14, 2016 9.140 9.260 9.105 9.210 4,568 +0.11(+1.21%)
Jun 13, 2016 9.120 9.460 9.090 9.100 4,824 -0.03(-0.33%)
Jun 10, 2016 9.160 9.380 9.110 9.130 6,579 -0.03(-0.33%)
Jun 09, 2016 9.650 9.661 9.050 9.160 5,800 -0.07(-0.76%)
Jun 08, 2016 9.330 9.910 9.230 9.230 9,302 +0.00(+0.00%)
Jun 07, 2016 9.320 9.442 9.150 9.230 14,425 +0.09(+0.98%)
Jun 06, 2016 9.380 9.380 9.110 9.140 4,156 -0.01(-0.11%)
Jun 03, 2016 9.210 9.210 9.110 9.150 1,135 +0.17(+1.89%)
Jun 02, 2016 8.870 9.250 8.870 8.980 12,010 +0.11(+1.24%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.