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 (%)
Sep 30, 2021 11.20 11.25 10.65 11.00 44,251 -0.10(-0.90%)
Sep 29, 2021 11.20 11.25 11.01 11.10 32,413 -0.05(-0.45%)
Sep 28, 2021 10.60 11.46 10.60 11.15 56,744 +0.15(+1.36%)
Sep 27, 2021 11.10 11.15 11.00 11.00 2,890 -0.05(-0.45%)
Sep 24, 2021 11.00 11.12 11.00 11.05 14,207 +0.06(+0.55%)
Sep 23, 2021 11.00 11.15 10.90 10.99 1,494 +0.09(+0.83%)
Sep 22, 2021 11.10 11.10 10.80 10.90 4,029 -0.20(-1.80%)
Sep 21, 2021 11.00 11.20 11.00 11.10 10,151 +0.06(+0.54%)
Sep 20, 2021 11.00 11.06 10.60 11.04 16,786 -0.66(-5.64%)
Sep 17, 2021 10.94 11.98 10.94 11.70 21,626 +1.09(+10.27%)
Sep 16, 2021 10.31 11.45 10.31 10.61 32,616 +0.31(+3.01%)
Sep 15, 2021 10.20 10.30 10.00 10.30 10,680 +0.30(+3.00%)
Sep 14, 2021 9.900 10.10 9.850 10.00 24,270 +0.25(+2.56%)
Sep 13, 2021 8.410 9.990 8.370 9.750 42,083 +1.49(+18.04%)
Sep 10, 2021 8.250 8.450 8.250 8.260 17,717 +0.06(+0.73%)
Sep 09, 2021 8.050 8.200 7.950 8.200 75,238 +0.25(+3.14%)
Sep 08, 2021 7.910 8.050 7.900 7.950 18,896 -0.10(-1.24%)
Sep 07, 2021 8.100 8.100 7.900 8.050 33,640 +0.14(+1.77%)
Sep 03, 2021 7.810 8.050 7.810 7.910 5,620 +0.11(+1.41%)
Sep 02, 2021 8.000 8.000 7.750 7.800 13,560 +0.00(+0.00%)
Sep 01, 2021 7.755 8.310 7.750 7.800 5,509 -0.51(-6.14%)
Aug 31, 2021 7.500 8.310 7.500 8.310 49,514 +0.80(+10.65%)
Aug 30, 2021 7.450 7.670 7.350 7.510 64,266 +0.11(+1.49%)
Aug 27, 2021 7.450 7.500 7.400 7.400 10,666 -0.05(-0.67%)
Aug 26, 2021 7.500 7.500 7.400 7.450 8,375 -0.02(-0.33%)
Aug 25, 2021 7.680 7.680 7.450 7.475 84,915 -0.23(-2.92%)
Aug 24, 2021 7.700 7.700 7.700 7.700 5,746 +0.10(+1.32%)
Aug 23, 2021 7.600 7.610 7.575 7.600 2,363 +0.00(+0.00%)
Aug 20, 2021 7.580 7.700 7.500 7.600 25,144 +0.10(+1.33%)
Aug 19, 2021 7.750 7.800 7.500 7.500 12,670 -0.15(-1.96%)
Aug 18, 2021 7.600 8.000 7.600 7.650 11,570 +0.03(+0.39%)
Aug 17, 2021 7.700 7.700 7.600 7.620 3,285 -0.13(-1.68%)
Aug 16, 2021 7.990 8.000 7.623 7.750 36,940 +0.00(+0.00%)
Aug 13, 2021 7.755 7.800 7.720 7.750 23,719 +0.03(+0.39%)
Aug 12, 2021 7.700 7.990 7.610 7.720 3,688 +0.02(+0.26%)
Aug 11, 2021 7.990 7.990 7.600 7.700 2,890 +0.20(+2.67%)
Aug 10, 2021 7.750 7.750 7.500 7.500 6,246 -0.30(-3.85%)
Aug 09, 2021 7.800 7.910 7.800 7.800 17,807 +0.30(+4.00%)
Aug 06, 2021 7.650 7.650 7.500 7.500 49,918 -0.20(-2.60%)
Aug 05, 2021 7.700 7.700 7.700 7.700 2,500 -0.05(-0.65%)
Aug 04, 2021 7.750 7.895 7.750 7.750 4,650 -0.05(-0.64%)
Aug 03, 2021 7.680 7.800 7.600 7.800 21,861 +0.00(+0.00%)
Aug 02, 2021 7.800 7.900 7.650 7.800 11,687 -0.10(-1.27%)
Jul 30, 2021 7.700 7.900 7.650 7.900 29,220 +0.15(+1.94%)
Jul 29, 2021 7.700 7.860 7.700 7.750 4,053 +0.05(+0.65%)
Jul 28, 2021 7.550 7.700 7.500 7.700 4,195 +0.08(+0.98%)
Jul 27, 2021 7.560 8.000 7.500 7.625 12,205 -0.04(-0.46%)
Jul 26, 2021 7.850 7.850 7.430 7.660 8,358 -0.06(-0.84%)
Jul 23, 2021 7.600 8.090 7.600 7.725 29,593 +0.12(+1.64%)
Jul 22, 2021 7.255 7.625 6.750 7.600 7,588 -0.08(-1.04%)
Jul 21, 2021 7.375 7.710 7.300 7.680 9,049 +0.32(+4.37%)
Jul 20, 2021 7.700 7.700 7.000 7.359 2,118 -0.05(-0.63%)
Jul 19, 2021 7.600 7.700 6.875 7.405 119,478 -0.27(-3.52%)
Jul 16, 2021 7.650 7.675 7.650 7.675 3,456 +0.08(+0.99%)
Jul 15, 2021 7.750 7.750 7.500 7.600 18,895 -0.12(-1.55%)
Jul 14, 2021 7.750 8.000 7.700 7.720 38,119 -0.03(-0.39%)
Jul 13, 2021 7.800 7.940 7.750 7.750 25,841 -0.04(-0.51%)
Jul 12, 2021 7.850 7.850 7.370 7.790 18,662 -0.11(-1.39%)
Jul 09, 2021 7.800 7.950 7.750 7.900 30,799 +0.13(+1.67%)
Jul 08, 2021 7.340 7.770 7.270 7.770 25,709 +0.43(+5.86%)
Jul 07, 2021 7.342 7.400 7.340 7.340 2,045 -0.16(-2.13%)
Jul 06, 2021 7.470 7.500 7.350 7.500 5,785 +0.00(+0.00%)
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.