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 (%)
May 28, 2021 7.740 7.740 7.400 7.500 30,002 -0.17(-2.28%)
May 27, 2021 7.800 7.800 7.675 7.675 11,412 +0.02(+0.27%)
May 26, 2021 7.900 7.900 7.635 7.654 3,596 -0.06(-0.72%)
May 25, 2021 7.700 7.940 7.630 7.710 6,206 +0.10(+1.31%)
May 24, 2021 7.700 7.790 7.000 7.610 36,487 -0.28(-3.55%)
May 21, 2021 7.800 7.950 7.800 7.890 18,320 +0.19(+2.47%)
May 20, 2021 7.750 7.800 7.600 7.700 11,420 -0.15(-1.91%)
May 19, 2021 7.820 7.900 7.700 7.850 15,052 +0.10(+1.29%)
May 18, 2021 7.895 7.900 7.750 7.750 8,760 -0.15(-1.90%)
May 17, 2021 7.710 7.900 7.710 7.900 9,794 +0.10(+1.28%)
May 14, 2021 7.350 7.900 7.250 7.800 58,511 +0.45(+6.12%)
May 13, 2021 7.200 7.500 7.200 7.350 31,588 +0.35(+5.00%)
May 12, 2021 7.100 7.200 7.000 7.000 47,040 +0.00(+0.00%)
May 11, 2021 6.970 7.000 6.500 7.000 5,380 +0.07(+1.01%)
May 10, 2021 6.950 7.000 6.730 6.930 4,906 -0.07(-1.00%)
May 07, 2021 7.000 7.100 7.000 7.000 54,388 +0.00(+0.00%)
May 06, 2021 7.010 7.250 7.000 7.000 11,223 -0.01(-0.14%)
May 05, 2021 7.000 7.010 6.950 7.010 10,847 +0.01(+0.14%)
May 04, 2021 7.050 7.050 7.000 7.000 15,034 -0.10(-1.41%)
May 03, 2021 7.050 7.100 7.050 7.100 4,267 +0.10(+1.43%)
Apr 30, 2021 7.000 7.025 7.000 7.000 20,400 -0.01(-0.14%)
Apr 29, 2021 7.000 7.100 7.000 7.010 41,415 -0.04(-0.57%)
Apr 28, 2021 7.250 7.250 6.975 7.050 8,338 -0.05(-0.70%)
Apr 27, 2021 7.020 7.200 7.020 7.100 6,650 +0.11(+1.57%)
Apr 26, 2021 7.000 7.040 6.990 6.990 68,850 +0.04(+0.58%)
Apr 23, 2021 6.950 7.000 6.850 6.950 21,200 -0.04(-0.57%)
Apr 22, 2021 6.800 7.000 6.800 6.990 29,750 +0.19(+2.79%)
Apr 21, 2021 6.900 7.000 6.750 6.800 32,046 -0.20(-2.86%)
Apr 20, 2021 7.030 7.030 6.500 7.000 257,630 -0.01(-0.14%)
Apr 19, 2021 7.020 7.070 6.980 7.010 52,807 -0.01(-0.14%)
Apr 16, 2021 7.000 7.020 7.000 7.020 38,900 +0.02(+0.29%)
Apr 15, 2021 7.020 7.030 7.000 7.000 157,126 -0.03(-0.36%)
Apr 14, 2021 7.025 7.030 6.970 7.025 98,340 -0.00(-0.07%)
Apr 13, 2021 7.050 7.050 6.980 7.030 53,028 -0.04(-0.50%)
Apr 12, 2021 7.060 7.070 7.050 7.065 6,479 +0.04(+0.50%)
Apr 09, 2021 6.983 7.045 6.950 7.030 64,000 +0.03(+0.43%)
Apr 08, 2021 6.950 7.000 6.950 7.000 56,668 +0.04(+0.57%)
Apr 07, 2021 6.930 6.990 6.930 6.960 29,101 -0.03(-0.43%)
Apr 06, 2021 6.930 7.010 6.930 6.990 79,890 -0.01(-0.14%)
Apr 05, 2021 7.000 7.000 6.980 7.000 55,567 +0.03(+0.43%)
Apr 01, 2021 7.150 7.150 6.960 6.970 50,600 -0.23(-3.19%)
Mar 31, 2021 6.910 7.200 6.900 7.200 30,130 +0.35(+5.11%)
Mar 30, 2021 6.707 6.850 6.707 6.850 24,640 +0.10(+1.48%)
Mar 29, 2021 6.750 6.800 6.700 6.750 33,750 -0.10(-1.46%)
Mar 26, 2021 6.900 6.900 6.800 6.850 7,800 -0.05(-0.72%)
Mar 25, 2021 6.600 6.900 6.600 6.900 140,746 +0.25(+3.76%)
Mar 24, 2021 6.580 6.750 6.500 6.650 26,804 +0.15(+2.31%)
Mar 23, 2021 6.630 6.700 6.500 6.500 8,476 -0.10(-1.52%)
Mar 22, 2021 6.600 6.610 6.550 6.600 6,891 +0.00(+0.00%)
Mar 19, 2021 6.700 6.790 6.600 6.600 8,600 -0.05(-0.75%)
Mar 18, 2021 6.480 6.700 6.480 6.650 6,430 -0.04(-0.60%)
Mar 17, 2021 6.600 6.700 6.600 6.690 1,327 +0.09(+1.36%)
Mar 16, 2021 6.800 6.800 6.600 6.600 21,076 -0.20(-2.94%)
Mar 15, 2021 6.800 6.800 6.700 6.800 9,688 +0.00(+0.00%)
Mar 12, 2021 6.610 6.800 6.610 6.800 33,100 +0.10(+1.49%)
Mar 11, 2021 6.730 6.750 6.700 6.700 6,664 -0.05(-0.74%)
Mar 10, 2021 6.720 6.753 6.720 6.750 13,045 +0.00(+0.00%)
Mar 09, 2021 6.800 6.800 6.710 6.750 5,775 -0.05(-0.74%)
Mar 08, 2021 6.700 6.800 6.600 6.800 15,029 +0.10(+1.49%)
Mar 05, 2021 6.610 6.800 6.610 6.700 4,600 -0.10(-1.47%)
Mar 04, 2021 6.700 6.800 6.560 6.800 38,862 +0.20(+3.03%)
Mar 03, 2021 6.700 6.700 6.560 6.600 6,775 -0.10(-1.49%)
Mar 02, 2021 6.750 6.790 6.700 6.700 13,097 -0.10(-1.47%)
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.