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 (%)
Feb 28, 2018 0.8400 0.8500 0.8350 0.8500 6,283 +0.01(+1.19%)
Feb 27, 2018 0.8600 0.8700 0.8400 0.8400 60,223 -0.02(-2.33%)
Feb 26, 2018 0.8550 0.8601 0.8500 0.8600 10,601 -0.03(-2.82%)
Feb 23, 2018 0.8490 0.8850 0.8490 0.8850 16,550 +0.06(+6.63%)
Feb 22, 2018 0.8300 0.8450 0.8300 0.8300 73,149 +0.00(+0.00%)
Feb 21, 2018 0.8300 0.8500 0.8300 0.8300 19,267 -0.02(-1.82%)
Feb 20, 2018 0.8500 0.8500 0.8300 0.8454 7,750 +0.02(+1.86%)
Feb 16, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.54%)
Feb 15, 2018 0.8580 0.8600 0.8400 0.8430 37,331 -0.02(-1.98%)
Feb 14, 2018 0.8600 0.8600 0.8598 0.8600 8,390 +0.00(+0.00%)
Feb 13, 2018 0.8850 0.8850 0.8600 0.8600 1,810 -0.04(-4.71%)
Feb 12, 2018 0.8600 0.9200 0.8600 0.9025 5,460 +0.04(+4.46%)
Feb 09, 2018 0.8500 0.9000 0.8500 0.8640 9,800 -0.07(-7.10%)
Feb 08, 2018 0.8700 0.9300 0.8700 0.9300 5,003 +0.08(+9.40%)
Feb 07, 2018 0.8700 0.8700 0.8300 0.8501 28,520 +0.00(+0.00%)
Feb 06, 2018 0.8700 0.8799 0.8400 0.8501 15,928 -0.04(-4.48%)
Feb 05, 2018 0.9000 0.9000 0.8450 0.8900 10,458 -0.01(-1.11%)
Feb 02, 2018 0.8700 0.9000 0.8100 0.9000 36,945 +0.03(+3.27%)
Feb 01, 2018 0.8500 0.8715 0.8500 0.8715 2,061 -0.04(-4.23%)
Jan 31, 2018 0.9150 0.9150 0.9100 0.9100 2,008 -0.01(-0.55%)
Jan 30, 2018 0.8000 0.9500 0.8000 0.9150 24,614 -0.04(-4.69%)
Jan 29, 2018 0.9500 0.9600 0.9500 0.9600 5,000 +0.01(+1.05%)
Jan 26, 2018 0.9500 0.9500 0.9500 0.9500 9,738 +0.00(+0.00%)
Jan 25, 2018 0.8800 0.9500 0.8800 0.9500 6,922 +0.05(+5.56%)
Jan 24, 2018 0.9250 0.9250 0.9000 0.9000 2,250 +0.02(+1.69%)
Jan 23, 2018 0.9000 0.9500 0.8200 0.8850 28,228 +0.04(+4.12%)
Jan 22, 2018 0.8400 0.8500 0.8000 0.8500 11,836 +0.03(+3.66%)
Jan 19, 2018 0.8400 0.8400 0.8200 0.8200 13,905 -0.01(-1.20%)
Jan 18, 2018 0.8400 0.8400 0.8300 0.8300 3,681 +0.00(+0.00%)
Jan 17, 2018 0.8600 0.8600 0.7650 0.8300 90,069 -0.07(-7.78%)
Jan 16, 2018 0.8970 0.9000 0.8700 0.9000 7,441 -0.01(-1.10%)
Jan 12, 2018 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jan 11, 2018 0.9460 0.9500 0.9460 0.9500 2,581 -0.00(-0.20%)
Jan 10, 2018 0.9519 0.9519 0.8700 0.9519 5,300 +0.06(+6.96%)
Jan 09, 2018 0.9520 0.9520 0.8900 0.8900 9,850 -0.04(-4.30%)
Jan 08, 2018 0.9000 0.9521 0.8500 0.9300 15,115 +0.01(+1.09%)
Jan 05, 2018 1.000 1.030 0.9000 0.9200 131,561 -0.09(-8.91%)
Jan 04, 2018 0.8600 1.090 0.8599 1.010 196,208 +0.17(+20.95%)
Jan 03, 2018 0.8100 0.8503 0.8100 0.8350 18,423 +0.02(+1.84%)
Jan 02, 2018 0.8000 0.8300 0.7900 0.8200 52,022 +0.01(+0.61%)
Dec 29, 2017 0.8150 0.8150 0.8150 0 +0.04(+5.84%)
Dec 28, 2017 0.7677 0.7723 0.7400 0.7700 21,716 +0.01(+0.65%)
Dec 27, 2017 0.7300 0.7800 0.7300 0.7650 8,510 +0.01(+0.99%)
Dec 26, 2017 0.7300 0.7608 0.7100 0.7575 68,619 +0.00(+0.33%)
Dec 22, 2017 0.7300 0.7700 0.7200 0.7550 13,376 +0.01(+0.67%)
Dec 21, 2017 0.7600 0.7600 0.7400 0.7500 42,555 -0.01(-1.32%)
Dec 20, 2017 0.7400 0.7600 0.7400 0.7600 43,797 +0.02(+2.70%)
Dec 19, 2017 0.7600 0.7600 0.7200 0.7400 49,016 -0.01(-1.33%)
Dec 18, 2017 0.7200 0.7500 0.7100 0.7500 98,129 +0.02(+2.74%)
Dec 15, 2017 0.7200 0.7300 0.7200 0.7300 7,031 +0.01(+1.39%)
Dec 14, 2017 0.7250 0.7600 0.7200 0.7200 27,175 -0.02(-2.60%)
Dec 13, 2017 0.7400 0.7600 0.7300 0.7392 29,848 -0.00(-0.11%)
Dec 12, 2017 0.7400 0.7400 0.7400 0.7400 1,601 +0.01(+1.37%)
Dec 11, 2017 0.7200 0.7400 0.7200 0.7300 25,450 +0.01(+1.39%)
Dec 08, 2017 0.7200 0.7500 0.7200 0.7200 9,525 -0.02(-2.70%)
Dec 07, 2017 0.7200 0.7470 0.7100 0.7400 9,608 +0.01(+1.37%)
Dec 06, 2017 0.7000 0.7500 0.7000 0.7300 24,612 +0.01(+1.39%)
Dec 05, 2017 0.7500 0.7500 0.7200 0.7200 16,188 -0.04(-5.26%)
Dec 04, 2017 0.7500 0.7580 0.7350 0.7600 56,574 +0.01(+1.33%)
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.