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

3Pea Intl Inc (NQ: TPNL )

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 (%)
Feb 28, 2019 7.500 7.523 7.230 7.360 59,770 -0.15(-2.00%)
Feb 27, 2019 7.290 7.595 7.260 7.510 114,327 +0.19(+2.60%)
Feb 26, 2019 7.260 7.580 7.250 7.320 172,843 +0.07(+0.97%)
Feb 25, 2019 7.500 7.560 7.250 7.250 147,842 -0.25(-3.33%)
Feb 22, 2019 7.670 7.800 7.380 7.500 139,800 -0.14(-1.83%)
Feb 21, 2019 7.460 7.870 7.400 7.640 152,821 +0.30(+4.09%)
Feb 20, 2019 8.100 8.136 7.110 7.340 533,416 -0.80(-9.83%)
Feb 19, 2019 7.900 8.210 7.760 8.140 528,659 +0.38(+4.90%)
Feb 15, 2019 7.210 8.000 7.070 7.760 470,500 +0.53(+7.33%)
Feb 14, 2019 7.540 7.540 6.900 7.230 542,518 -0.19(-2.56%)
Feb 13, 2019 7.220 7.620 7.160 7.420 330,716 +0.17(+2.34%)
Feb 12, 2019 7.830 7.830 6.740 7.250 840,330 -0.37(-4.86%)
Feb 11, 2019 7.100 7.840 6.660 7.620 1,113,264 +0.52(+7.32%)
Feb 08, 2019 6.980 7.110 6.320 7.100 932,400 +0.15(+2.16%)
Feb 07, 2019 5.060 7.180 5.060 6.950 3,100,856 +2.03(+41.26%)
Feb 06, 2019 4.720 5.000 4.714 4.920 221,914 +0.21(+4.46%)
Feb 05, 2019 4.500 4.740 4.500 4.710 289,025 +0.25(+5.61%)
Feb 04, 2019 4.400 4.590 4.260 4.460 214,252 -0.26(-5.51%)
Feb 01, 2019 4.510 4.750 4.440 4.720 1,274,500 +0.14(+3.06%)
Jan 31, 2019 4.670 4.690 4.500 4.580 621,789 -0.07(-1.51%)
Jan 30, 2019 4.650 4.757 4.570 4.650 66,759 +0.10(+2.20%)
Jan 29, 2019 4.920 4.920 4.320 4.550 235,852 -0.27(-5.60%)
Jan 28, 2019 4.590 4.950 4.550 4.820 360,554 +0.27(+5.93%)
Jan 25, 2019 4.380 4.690 4.360 4.550 182,700 +0.24(+5.57%)
Jan 24, 2019 4.350 4.360 4.250 4.310 68,111 +0.02(+0.47%)
Jan 23, 2019 4.110 4.357 4.060 4.290 122,250 +0.19(+4.63%)
Jan 22, 2019 4.300 4.312 4.100 4.100 76,584 -0.08(-1.91%)
Jan 18, 2019 3.950 4.250 3.950 4.180 293,100 +0.27(+6.91%)
Jan 17, 2019 3.620 4.090 3.560 3.910 219,870 +0.26(+7.12%)
Jan 16, 2019 3.570 3.680 3.521 3.650 36,260 +0.06(+1.67%)
Jan 15, 2019 3.590 3.600 3.510 3.590 63,502 +0.02(+0.70%)
Jan 14, 2019 3.600 3.630 3.561 3.565 53,352 -0.02(-0.42%)
Jan 11, 2019 3.450 3.600 3.450 3.580 36,800 +0.05(+1.42%)
Jan 10, 2019 3.560 3.590 3.521 3.530 65,173 -0.04(-1.12%)
Jan 09, 2019 3.580 3.580 3.520 3.570 31,750 -0.01(-0.28%)
Jan 08, 2019 3.580 3.580 3.510 3.580 32,189 +0.03(+0.85%)
Jan 07, 2019 3.590 3.590 3.530 3.550 28,140 -0.04(-1.11%)
Jan 04, 2019 3.570 3.590 3.460 3.590 39,400 +0.01(+0.28%)
Jan 03, 2019 3.610 3.610 3.520 3.580 47,165 +0.00(+0.00%)
Jan 02, 2019 3.550 3.600 3.530 3.580 40,387 +0.06(+1.70%)
Dec 31, 2018 3.399 3.580 3.395 3.520 29,400 +0.17(+5.07%)
Dec 28, 2018 3.230 3.460 3.230 3.350 63,000 +0.15(+4.69%)
Dec 27, 2018 3.330 3.330 3.150 3.200 42,494 -0.09(-2.74%)
Dec 26, 2018 3.330 3.400 3.270 3.290 59,510 -0.06(-1.79%)
Dec 24, 2018 3.460 3.480 3.350 3.350 21,700 -0.13(-3.74%)
Dec 21, 2018 3.390 3.480 3.330 3.480 110,300 +0.06(+1.75%)
Dec 20, 2018 3.470 3.470 3.400 3.420 43,102 +0.01(+0.29%)
Dec 19, 2018 3.350 3.480 3.350 3.410 46,911 +0.06(+1.79%)
Dec 18, 2018 3.490 3.520 3.300 3.350 44,554 -0.14(-4.01%)
Dec 17, 2018 3.500 3.570 3.440 3.490 70,460 -0.10(-2.79%)
Dec 14, 2018 3.520 3.650 3.500 3.590 28,600 +0.01(+0.28%)
Dec 13, 2018 3.600 3.650 3.500 3.580 21,156 -0.01(-0.28%)
Dec 12, 2018 3.500 3.650 3.500 3.590 40,056 +0.06(+1.70%)
Dec 11, 2018 3.590 3.650 3.510 3.530 56,819 +0.02(+0.57%)
Dec 10, 2018 3.610 3.640 3.510 3.510 54,693 -0.11(-3.04%)
Dec 07, 2018 3.640 3.670 3.620 3.620 35,800 +0.02(+0.56%)
Dec 06, 2018 3.620 3.700 3.600 3.600 38,132 +0.00(+0.00%)
Dec 04, 2018 3.670 3.800 3.600 3.600 90,400 -0.03(-0.83%)
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.