Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

P10 Industries Inc (OP: PIOE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 1.100 1.170 1.040 1.080 11,961 -0.02(-1.82%)
Oct 30, 2018 1.090 1.100 1.090 1.100 1,673 +0.00(+0.00%)
Oct 29, 2018 1.110 1.125 1.020 1.100 18,168 -0.01(-0.90%)
Oct 26, 2018 1.110 1.150 1.110 1.110 7,300 +0.10(+9.89%)
Oct 25, 2018 1.170 1.185 1.010 1.010 41,012 -0.15(-12.92%)
Oct 24, 2018 1.200 1.200 1.160 1.160 3,400 -0.02(-1.69%)
Oct 23, 2018 1.160 1.180 1.160 1.180 250 -0.02(-1.67%)
Oct 22, 2018 1.200 1.200 1.190 1.200 19,153 +0.04(+3.45%)
Oct 19, 2018 1.190 1.200 1.160 1.160 9,100 -0.06(-4.92%)
Oct 18, 2018 1.200 1.220 1.200 1.220 4,621 +0.03(+2.52%)
Oct 17, 2018 1.200 1.200 1.160 1.190 11,182 +0.03(+2.59%)
Oct 16, 2018 1.160 1.160 1.160 1.160 200 -0.02(-1.69%)
Oct 15, 2018 1.240 1.240 1.180 1.180 7,512 -0.06(-4.84%)
Oct 12, 2018 1.170 1.240 1.160 1.240 9,600 +0.04(+3.33%)
Oct 11, 2018 1.235 1.235 1.150 1.200 3,937 +0.03(+2.56%)
Oct 10, 2018 1.150 1.185 1.150 1.170 1,774 +0.02(+1.74%)
Oct 09, 2018 1.160 1.160 1.150 1.150 9,675 -0.05(-4.17%)
Oct 08, 2018 1.160 1.200 1.160 1.200 16,100 +0.04(+3.45%)
Oct 05, 2018 1.190 1.200 1.110 1.160 14,700 -0.04(-3.33%)
Oct 04, 2018 1.220 1.220 1.200 1.200 16,244 -0.02(-1.64%)
Oct 03, 2018 1.165 1.220 1.160 1.220 23,901 +0.06(+5.17%)
Oct 02, 2018 1.185 1.210 1.160 1.160 9,520 +0.00(+0.00%)
Oct 01, 2018 1.160 1.160 1.160 1.160 2,071 -0.04(-3.33%)
Sep 28, 2018 1.160 1.200 1.160 1.200 700 +0.00(+0.00%)
Sep 27, 2018 1.200 1.200 1.200 1.200 4,200 +0.01(+0.84%)
Sep 26, 2018 1.190 1.190 1.190 85 +0.00(+0.00%)
Sep 25, 2018 1.190 1.190 1.150 1.190 2,309 +0.00(+0.00%)
Sep 24, 2018 1.100 1.190 1.100 1.190 16,671 +0.09(+8.18%)
Sep 21, 2018 1.120 1.120 1.100 1.100 11,000 -0.02(-1.79%)
Sep 20, 2018 1.130 1.140 1.120 1.120 1,010 -0.09(-7.44%)
Sep 19, 2018 1.120 1.210 1.120 1.210 2,790 +0.06(+5.22%)
Sep 18, 2018 1.205 1.205 1.150 1.150 12,199 -0.04(-3.36%)
Sep 17, 2018 1.190 1.190 1.190 1.190 230 -0.06(-4.80%)
Sep 14, 2018 1.200 1.270 1.070 1.250 5,500 +0.05(+4.17%)
Sep 13, 2018 1.160 1.200 1.160 1.200 3,838 -0.06(-4.76%)
Sep 12, 2018 1.180 1.260 1.180 1.260 16,134 +0.11(+9.57%)
Sep 11, 2018 1.085 1.180 1.085 1.150 13,783 +0.06(+5.50%)
Sep 10, 2018 1.100 1.100 1.090 1.090 11,458 +0.01(+0.46%)
Sep 07, 2018 1.100 1.110 1.070 1.085 2,100 -0.02(-1.36%)
Sep 06, 2018 1.060 1.100 1.060 1.100 12,540 +0.04(+3.77%)
Sep 05, 2018 1.090 1.090 1.050 1.060 78,007 -0.03(-2.75%)
Sep 04, 2018 1.090 1.090 1.090 1.090 10,241 -0.03(-2.68%)
Aug 31, 2018 1.120 1.120 1.120 0 +0.03(+2.75%)
Aug 30, 2018 1.090 1.090 1.090 1.090 2,099 +0.00(+0.00%)
Aug 29, 2018 1.090 1.090 1.090 1.090 10,510 +0.00(+0.00%)
Aug 28, 2018 1.120 1.120 1.070 1.090 3,972 -0.03(-2.68%)
Aug 27, 2018 1.100 1.150 1.090 1.120 10,946 +0.03(+2.75%)
Aug 24, 2018 1.075 1.090 1.075 1.090 8,500 -0.01(-0.91%)
Aug 22, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Aug 21, 2018 1.070 1.090 1.060 1.090 8,725 -0.01(-0.91%)
Aug 20, 2018 1.100 1.100 1.100 1.100 4,282 +0.00(+0.00%)
Aug 17, 2018 1.090 1.100 1.080 1.100 18,600 +0.02(+1.85%)
Aug 16, 2018 1.050 1.100 1.050 1.080 8,420 +0.00(+0.00%)
Aug 15, 2018 1.080 1.100 1.080 1.080 10,675 -0.02(-1.82%)
Aug 14, 2018 1.050 1.100 1.050 1.100 13,350 +0.00(+0.00%)
Aug 13, 2018 1.070 1.100 1.050 1.100 20,035 +0.01(+0.92%)
Aug 10, 2018 1.110 1.110 1.050 1.090 13,300 -0.02(-1.80%)
Aug 09, 2018 1.102 1.110 1.100 1.110 34,404 -0.01(-0.89%)
Aug 08, 2018 1.140 1.140 1.100 1.120 43,304 -0.02(-1.75%)
Aug 07, 2018 1.150 1.150 1.140 1.140 19,619 +0.00(+0.00%)
Aug 06, 2018 1.180 1.200 1.100 1.140 141,973 -0.04(-3.39%)
Aug 03, 2018 1.220 1.220 1.100 1.180 32,100 -0.04(-3.28%)
Aug 02, 2018 1.200 1.220 1.200 1.220 5,384 -0.01(-0.81%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.