Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Profire Energy (NQ: PFIE )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 3.410 3.500 3.260 3.340 242,793 -0.15(-4.30%)
Nov 26, 2014 3.490 3.490 3.490 3.490 516,800 +0.12(+3.56%)
Nov 25, 2014 3.330 3.447 3.322 3.370 334,929 +0.03(+0.90%)
Nov 24, 2014 3.410 3.490 3.250 3.340 493,962 -0.12(-3.47%)
Nov 21, 2014 3.420 3.500 3.360 3.460 378,233 +0.06(+1.76%)
Nov 20, 2014 3.250 3.410 3.250 3.400 190,108 +0.16(+4.94%)
Nov 19, 2014 3.220 3.340 3.190 3.240 255,428 +0.14(+4.52%)
Nov 18, 2014 3.250 3.380 3.080 3.100 556,309 -0.15(-4.62%)
Nov 17, 2014 3.570 3.570 3.200 3.250 323,605 -0.30(-8.45%)
Nov 14, 2014 3.740 3.800 3.479 3.550 290,410 -0.21(-5.59%)
Nov 13, 2014 4.010 4.010 3.572 3.760 255,027 -0.10(-2.59%)
Nov 12, 2014 4.100 4.190 3.610 3.860 389,873 -0.09(-2.28%)
Nov 11, 2014 4.020 4.130 3.950 3.950 155,011 -0.18(-4.36%)
Nov 10, 2014 3.970 4.190 3.800 4.130 174,232 +0.19(+4.82%)
Nov 07, 2014 3.870 3.995 3.770 3.940 89,709 +0.02(+0.51%)
Nov 06, 2014 3.920 4.000 3.800 3.920 84,329 -0.02(-0.51%)
Nov 05, 2014 3.910 3.990 3.770 3.940 251,162 +0.03(+0.77%)
Nov 04, 2014 4.000 4.000 3.845 3.910 92,403 -0.08(-2.01%)
Nov 03, 2014 3.680 4.000 3.680 3.990 272,579 +0.28(+7.55%)
Oct 31, 2014 3.500 3.750 3.350 3.710 273,336 +0.26(+7.54%)
Oct 30, 2014 3.410 3.500 3.334 3.450 267,438 +0.01(+0.29%)
Oct 29, 2014 3.340 3.460 3.316 3.440 305,041 +0.10(+2.99%)
Oct 28, 2014 3.360 3.370 3.130 3.340 408,089 -0.03(-0.89%)
Oct 27, 2014 3.570 3.570 3.570 3.370 297,447 -0.20(-5.60%)
Oct 24, 2014 3.750 3.750 3.530 3.570 257,424 +0.00(+0.00%)
Oct 23, 2014 3.480 3.700 3.440 3.570 272,724 +0.15(+4.39%)
Oct 22, 2014 3.600 3.600 3.370 3.420 497,168 -0.17(-4.74%)
Oct 21, 2014 3.520 3.600 3.477 3.590 89,450 +0.10(+2.87%)
Oct 20, 2014 3.570 3.570 3.450 3.490 207,485 -0.09(-2.51%)
Oct 17, 2014 3.630 3.722 3.300 3.580 536,241 +0.06(+1.70%)
Oct 16, 2014 3.270 3.730 3.234 3.520 384,044 +0.12(+3.53%)
Oct 15, 2014 3.290 3.470 3.150 3.400 153,907 +0.07(+2.10%)
Oct 14, 2014 3.220 3.570 3.150 3.330 179,275 +0.11(+3.42%)
Oct 13, 2014 3.240 3.280 3.060 3.220 106,448 -0.02(-0.62%)
Oct 10, 2014 3.350 3.380 2.980 3.240 303,738 -0.14(-4.14%)
Oct 09, 2014 3.530 3.579 3.350 3.380 186,719 -0.19(-5.32%)
Oct 08, 2014 3.600 3.650 3.450 3.570 274,484 -0.06(-1.65%)
Oct 07, 2014 3.780 3.830 3.600 3.630 287,739 -0.14(-3.71%)
Oct 06, 2014 3.880 4.030 3.760 3.770 71,729 -0.08(-2.08%)
Oct 03, 2014 4.090 4.300 3.780 3.850 239,813 -0.19(-4.70%)
Oct 02, 2014 3.750 4.299 3.700 4.040 292,585 +0.19(+4.94%)
Oct 01, 2014 4.120 4.120 3.780 3.850 181,199 -0.30(-7.23%)
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%)
Jul 01, 2014 4.630 4.850 4.270 4.770 1,048,441 +0.26(+5.76%)
Jun 30, 2014 4.630 4.630 4.450 4.510 929,801 +0.09(+2.04%)
Jun 27, 2014 4.300 4.520 4.150 4.420 6,017,068 -0.43(-8.87%)
Jun 26, 2014 4.790 4.960 4.660 4.850 890,337 +0.34(+7.54%)
Jun 25, 2014 5.100 5.150 4.510 4.510 1,807,961 -0.59(-11.57%)
Jun 24, 2014 5.520 5.520 5.000 5.100 521,982 -0.39(-7.10%)
Jun 23, 2014 5.240 5.540 5.140 5.490 489,123 +0.44(+8.71%)
Jun 20, 2014 4.900 5.450 4.810 5.050 752,757 +0.15(+3.06%)
Jun 19, 2014 4.930 5.050 4.800 4.900 208,911 +0.04(+0.82%)
Jun 18, 2014 5.030 5.360 4.790 4.860 542,947 -0.17(-3.38%)
Jun 17, 2014 5.040 5.260 4.910 5.030 289,264 -0.01(-0.20%)
Jun 16, 2014 5.400 5.570 4.880 5.040 917,027 -0.26(-4.91%)
Jun 13, 2014 5.580 5.830 5.220 5.300 389,679 -0.20(-3.64%)
Jun 12, 2014 5.820 5.820 5.300 5.500 391,685 -0.28(-4.84%)
Jun 11, 2014 5.190 5.890 5.053 5.780 641,649 +0.62(+12.02%)
Jun 10, 2014 4.920 5.200 4.920 5.160 430,021 +1.01(+24.34%)
Jun 06, 2014 4.150 4.250 4.050 4.150 79,699 +0.06(+1.47%)
Jun 05, 2014 4.050 4.250 4.050 4.090 104,918 +0.01(+0.25%)
Jun 04, 2014 4.070 4.200 4.010 4.080 80,515 -0.03(-0.73%)
Jun 03, 2014 4.400 4.400 4.070 4.110 174,611 -0.31(-7.01%)
Jun 02, 2014 4.000 4.500 3.980 4.420 565,972 +0.42(+10.50%)
May 30, 2014 4.040 4.080 3.980 4.000 54,718 -0.03(-0.74%)
May 29, 2014 4.000 4.050 3.950 4.030 50,969 +0.07(+1.77%)
May 28, 2014 4.100 4.130 3.950 3.960 77,627 -0.11(-2.70%)
May 27, 2014 4.050 4.120 3.900 4.070 80,727 +0.10(+2.52%)
May 23, 2014 3.970 3.970 3.970 3.970 41,200 +0.02(+0.51%)
May 22, 2014 3.880 3.950 3.820 3.950 14,664 +0.04(+1.02%)
May 21, 2014 3.920 3.950 3.820 3.910 46,597 +0.00(+0.00%)
May 20, 2014 3.910 4.000 3.860 3.910 50,207 -0.04(-1.01%)
May 19, 2014 3.960 4.040 3.950 3.950 47,287 -0.01(-0.25%)
May 16, 2014 4.200 4.200 3.960 3.960 75,851 -0.09(-2.22%)
May 15, 2014 4.180 4.180 4.000 4.050 97,822 -0.07(-1.70%)
May 14, 2014 3.950 4.240 3.950 4.120 61,515 +0.19(+4.83%)
May 13, 2014 3.850 3.960 3.830 3.930 25,289 -0.04(-1.01%)
May 12, 2014 3.790 3.970 3.790 3.970 62,663 +0.13(+3.39%)
May 09, 2014 3.960 4.000 3.800 3.840 55,317 -0.10(-2.54%)
May 08, 2014 3.900 3.990 3.900 3.940 64,193 +0.02(+0.51%)
May 07, 2014 3.990 3.990 3.900 3.920 51,260 -0.06(-1.51%)
May 06, 2014 4.040 4.040 3.930 3.980 50,489 -0.06(-1.49%)
May 05, 2014 3.960 4.060 3.960 4.040 69,184 -0.02(-0.49%)
May 02, 2014 4.050 4.090 4.020 4.060 104,189 +0.03(+0.74%)
May 01, 2014 4.020 4.070 3.851 4.030 204,997 -0.08(-1.95%)
Apr 30, 2014 4.270 4.270 3.980 4.110 209,901 -0.16(-3.75%)
Apr 29, 2014 4.490 4.490 4.010 4.270 146,839 -0.21(-4.69%)
Apr 28, 2014 4.550 4.550 4.440 4.480 111,910 -0.05(-1.10%)
Apr 25, 2014 4.600 4.600 4.400 4.530 117,100 -0.12(-2.58%)
Apr 24, 2014 4.650 4.650 4.600 4.650 154,476 +0.02(+0.43%)
Apr 23, 2014 4.580 4.830 4.550 4.630 316,011 +0.08(+1.76%)
Apr 22, 2014 4.580 4.600 4.400 4.550 358,348 +0.16(+3.64%)
Apr 21, 2014 4.020 4.600 4.019 4.390 593,602 +0.38(+9.48%)
Apr 17, 2014 4.000 4.010 4.010 4.010 54,800 +0.02(+0.50%)
Apr 16, 2014 3.950 4.000 3.890 3.990 90,539 +0.05(+1.27%)
Apr 15, 2014 3.950 3.950 3.800 3.940 82,860 +0.00(+0.00%)
Apr 14, 2014 3.840 3.950 3.840 3.940 127,125 +0.10(+2.60%)
Apr 11, 2014 3.740 3.840 3.740 3.840 79,942 +0.01(+0.26%)
Apr 10, 2014 3.470 3.850 3.470 3.830 192,527 +0.26(+7.28%)
Apr 09, 2014 3.475 3.620 3.450 3.570 100,362 +0.08(+2.32%)
Apr 08, 2014 3.340 3.500 3.300 3.489 385,331 +0.19(+5.73%)
Apr 07, 2014 3.340 3.340 3.180 3.300 11,498 +0.00(+0.00%)
Apr 04, 2014 3.280 3.330 3.280 3.300 15,942 +0.01(+0.44%)
Apr 03, 2014 3.300 3.300 3.161 3.286 33,115 -0.02(-0.74%)
Apr 02, 2014 3.370 3.370 3.310 3.310 9,821 -0.02(-0.60%)
Apr 01, 2014 3.470 3.470 3.280 3.330 28,853 +0.06(+1.83%)
Mar 31, 2014 3.470 3.470 2.890 3.270 119,344 -0.21(-6.03%)
Mar 28, 2014 3.500 3.520 3.330 3.480 23,142 +0.11(+3.26%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.