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 30, 2020 4.010 4.100 4.010 4.060 32,200 -0.01(-0.25%)
Oct 29, 2020 4.089 4.100 4.050 4.070 18,388 +0.01(+0.25%)
Oct 28, 2020 4.040 4.100 4.000 4.060 19,021 -0.04(-0.98%)
Oct 27, 2020 4.020 4.100 4.020 4.100 17,365 +0.08(+1.99%)
Oct 26, 2020 4.020 4.100 4.020 4.020 5,507 +0.00(+0.00%)
Oct 23, 2020 4.075 4.100 4.020 4.020 6,000 -0.02(-0.50%)
Oct 22, 2020 4.070 4.100 4.000 4.040 8,194 -0.06(-1.46%)
Oct 21, 2020 4.090 4.150 4.070 4.100 67,429 +0.00(+0.00%)
Oct 20, 2020 4.090 4.150 4.090 4.100 33,184 +0.00(+0.00%)
Oct 19, 2020 4.025 4.120 4.025 4.100 37,494 +0.00(+0.00%)
Oct 16, 2020 4.090 4.200 4.050 4.100 31,100 +0.05(+1.23%)
Oct 15, 2020 4.100 4.100 4.050 4.050 13,386 -0.05(-1.22%)
Oct 14, 2020 4.080 4.100 4.060 4.100 6,315 +0.00(+0.00%)
Oct 13, 2020 4.020 4.100 4.020 4.100 8,923 +0.02(+0.49%)
Oct 12, 2020 4.080 4.080 4.000 4.080 24,176 -0.02(-0.49%)
Oct 09, 2020 4.080 4.100 4.080 4.100 10,600 +0.00(+0.00%)
Oct 08, 2020 4.090 4.100 4.080 4.100 16,919 +0.03(+0.74%)
Oct 07, 2020 4.100 4.100 4.040 4.070 10,231 +0.02(+0.49%)
Oct 06, 2020 4.100 4.100 4.000 4.050 22,616 -0.05(-1.22%)
Oct 05, 2020 4.050 4.350 4.010 4.100 37,166 +0.10(+2.50%)
Oct 02, 2020 4.100 4.100 3.950 4.000 191,800 -0.05(-1.23%)
Oct 01, 2020 3.945 4.050 3.945 4.050 86,246 +0.10(+2.53%)
Sep 30, 2020 3.940 3.950 3.940 3.950 25,860 +0.00(+0.00%)
Sep 29, 2020 4.030 4.030 3.925 3.950 56,606 -0.05(-1.25%)
Sep 28, 2020 3.950 4.000 3.950 4.000 170,516 +0.05(+1.27%)
Sep 25, 2020 4.000 4.000 3.900 3.950 5,000 -0.05(-1.25%)
Sep 24, 2020 3.910 4.000 3.900 4.000 8,722 +0.02(+0.50%)
Sep 23, 2020 4.000 4.000 3.960 3.980 96,627 -0.02(-0.50%)
Sep 22, 2020 4.010 4.050 3.980 4.000 151,798 +0.00(+0.00%)
Sep 21, 2020 4.000 4.100 3.900 4.000 64,197 -0.03(-0.74%)
Sep 18, 2020 3.850 4.050 3.850 4.030 57,400 +0.13(+3.33%)
Sep 17, 2020 3.850 3.900 3.810 3.900 24,972 +0.02(+0.65%)
Sep 16, 2020 3.900 3.900 3.810 3.875 8,787 -0.02(-0.64%)
Sep 15, 2020 3.820 3.900 3.780 3.900 11,997 +0.08(+2.09%)
Sep 14, 2020 3.850 3.850 3.780 3.820 4,121 +0.01(+0.26%)
Sep 11, 2020 3.825 3.900 3.810 3.810 7,300 -0.04(-1.04%)
Sep 10, 2020 3.900 4.100 3.850 3.850 66,251 +0.05(+1.32%)
Sep 09, 2020 4.080 4.080 3.690 3.800 47,009 -0.25(-6.17%)
Sep 08, 2020 4.050 4.100 3.900 4.050 28,150 +0.00(+0.00%)
Sep 04, 2020 3.475 4.100 3.450 4.050 359,900 +0.60(+17.39%)
Sep 03, 2020 3.690 3.690 3.400 3.450 23,661 -0.06(-1.71%)
Sep 02, 2020 3.550 3.550 3.510 3.510 61,620 -0.04(-1.13%)
Sep 01, 2020 3.540 3.550 3.500 3.550 70,446 +0.03(+0.85%)
Aug 31, 2020 3.540 3.550 3.500 3.520 19,104 -0.03(-0.85%)
Aug 28, 2020 3.600 3.600 3.395 3.550 119,100 +0.05(+1.43%)
Aug 27, 2020 3.500 3.550 3.250 3.500 332,514 +0.05(+1.45%)
Aug 26, 2020 2.650 3.650 2.599 3.450 512,716 +0.87(+33.72%)
Aug 25, 2020 2.500 2.580 2.450 2.580 43,185 +0.07(+2.79%)
Aug 24, 2020 2.580 2.600 2.485 2.510 20,215 -0.07(-2.71%)
Aug 21, 2020 2.550 2.590 2.550 2.580 2,500 -0.01(-0.39%)
Aug 20, 2020 2.500 2.600 2.500 2.590 21,343 +0.09(+3.60%)
Aug 19, 2020 2.590 2.590 2.500 2.500 16,384 -0.08(-2.91%)
Aug 18, 2020 2.555 2.600 2.555 2.575 3,112 +0.07(+2.59%)
Aug 17, 2020 2.510 2.600 2.510 2.510 8,232 -0.09(-3.46%)
Aug 14, 2020 2.590 2.600 2.510 2.600 12,300 +0.00(+0.00%)
Aug 13, 2020 2.580 2.600 2.580 2.600 4,085 +0.02(+0.78%)
Aug 12, 2020 2.580 2.580 2.550 2.580 1,852 -0.02(-0.77%)
Aug 11, 2020 2.600 2.600 2.590 2.600 20,875 +0.02(+0.78%)
Aug 10, 2020 2.600 2.600 2.575 2.580 16,900 -0.02(-0.77%)
Aug 07, 2020 2.600 2.600 2.590 2.600 13,700 +0.05(+1.96%)
Aug 06, 2020 2.600 2.600 2.550 2.550 4,043 +0.02(+0.79%)
Aug 05, 2020 2.600 2.600 2.530 2.530 10,502 -0.07(-2.69%)
Aug 04, 2020 2.530 2.600 2.450 2.600 5,647 +0.03(+1.17%)
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.