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 29, 2020 2.120 2.130 2.120 2.125 54,200 +0.00(+0.24%)
May 28, 2020 2.120 2.120 2.110 2.120 43,710 +0.00(+0.00%)
May 27, 2020 2.110 2.120 2.100 2.120 14,826 +0.01(+0.31%)
May 26, 2020 2.100 2.114 2.100 2.114 885 +0.01(+0.64%)
May 22, 2020 2.070 2.100 2.070 2.100 17,500 +0.09(+4.48%)
May 21, 2020 2.100 2.120 2.010 2.010 109,275 -0.09(-4.29%)
May 20, 2020 2.070 2.120 2.070 2.100 186,168 +0.03(+1.45%)
May 19, 2020 2.090 2.100 2.070 2.070 42,456 +0.01(+0.49%)
May 18, 2020 2.065 2.120 2.015 2.060 18,744 -0.02(-0.96%)
May 15, 2020 2.110 2.110 1.980 2.080 13,200 -0.03(-1.42%)
May 14, 2020 2.100 2.190 2.020 2.110 9,741 +0.01(+0.48%)
May 13, 2020 2.100 2.100 2.085 2.100 66,300 +0.03(+1.45%)
May 12, 2020 2.090 2.110 2.070 2.070 84,119 -0.03(-1.43%)
May 11, 2020 2.070 2.110 2.020 2.100 33,058 +0.03(+1.45%)
May 08, 2020 2.100 2.100 2.070 2.070 2,500 -0.04(-1.90%)
May 07, 2020 2.080 2.120 2.070 2.110 22,433 +0.03(+1.44%)
May 06, 2020 2.220 2.220 2.080 2.080 24,797 -0.04(-1.89%)
May 05, 2020 2.070 2.120 2.070 2.120 7,430 +0.03(+1.44%)
May 04, 2020 2.150 2.150 2.070 2.090 22,204 +0.00(+0.00%)
May 01, 2020 2.090 2.090 2.050 2.090 15,700 -0.02(-0.95%)
Apr 30, 2020 2.050 2.110 2.040 2.110 19,566 +0.06(+2.93%)
Apr 29, 2020 2.060 2.100 2.050 2.050 51,938 -0.01(-0.49%)
Apr 28, 2020 1.990 2.100 1.988 2.060 43,046 +0.08(+4.04%)
Apr 27, 2020 2.020 2.020 1.980 1.980 1,918 -0.04(-1.98%)
Apr 24, 2020 2.050 2.050 1.910 2.020 11,200 +0.00(+0.00%)
Apr 23, 2020 2.020 2.020 2.020 2.020 9,165 +0.00(+0.00%)
Apr 22, 2020 1.990 2.020 1.990 2.020 10,216 +0.06(+3.06%)
Apr 21, 2020 1.950 1.960 1.950 1.960 20,024 +0.01(+0.51%)
Apr 20, 2020 1.835 1.990 1.835 1.950 23,224 +0.09(+4.84%)
Apr 17, 2020 1.750 1.860 1.750 1.860 26,500 +0.14(+8.14%)
Apr 16, 2020 1.700 1.720 1.700 1.720 29,958 -0.01(-0.58%)
Apr 15, 2020 1.720 1.740 1.716 1.730 35,143 -0.02(-1.14%)
Apr 14, 2020 1.760 1.770 1.750 1.750 4,783 +0.14(+8.70%)
Apr 13, 2020 1.730 1.730 1.610 1.610 3,275 -0.15(-8.52%)
Apr 09, 2020 1.790 1.790 1.760 1.760 5,300 +0.06(+3.53%)
Apr 08, 2020 1.695 1.745 1.610 1.700 9,346 -0.08(-4.49%)
Apr 07, 2020 1.600 1.790 1.600 1.780 8,041 +0.07(+4.09%)
Apr 06, 2020 1.550 1.710 1.530 1.710 27,795 +0.11(+6.87%)
Apr 03, 2020 1.600 1.695 1.600 1.600 5,000 -0.02(-1.23%)
Apr 02, 2020 1.620 1.710 1.620 1.620 8,010 -0.08(-4.71%)
Apr 01, 2020 1.770 1.800 1.550 1.700 21,752 -0.05(-2.86%)
Mar 31, 2020 1.550 1.750 1.550 1.750 33,020 +0.24(+15.89%)
Mar 30, 2020 1.540 1.600 1.500 1.510 5,254 -0.02(-1.31%)
Mar 27, 2020 1.580 1.600 1.520 1.530 5,400 -0.07(-4.38%)
Mar 26, 2020 1.550 1.600 1.548 1.600 9,500 +0.08(+5.26%)
Mar 25, 2020 1.450 1.550 1.450 1.520 8,394 +0.03(+2.01%)
Mar 24, 2020 1.540 1.550 1.380 1.490 12,758 -0.06(-3.87%)
Mar 23, 2020 1.420 1.550 1.350 1.550 22,293 -0.05(-3.13%)
Mar 20, 2020 1.500 1.650 1.500 1.600 25,000 +0.20(+14.29%)
Mar 19, 2020 1.320 1.400 1.320 1.400 4,585 +0.10(+7.69%)
Mar 18, 2020 1.475 1.475 1.250 1.300 47,075 -0.07(-5.11%)
Mar 17, 2020 1.500 1.500 1.350 1.370 86,295 -0.13(-8.67%)
Mar 16, 2020 1.650 1.650 1.500 1.500 14,630 -0.15(-9.09%)
Mar 13, 2020 1.675 1.675 1.550 1.650 20,900 +0.10(+6.45%)
Mar 12, 2020 1.630 1.800 1.550 1.550 29,314 -0.21(-11.93%)
Mar 11, 2020 1.850 1.860 1.750 1.760 25,109 -0.09(-4.86%)
Mar 10, 2020 1.800 1.900 1.800 1.850 8,061 +0.10(+5.71%)
Mar 09, 2020 1.900 1.900 1.700 1.750 18,940 -0.15(-7.89%)
Mar 06, 2020 1.985 1.985 1.900 1.900 17,900 -0.01(-0.52%)
Mar 05, 2020 2.000 2.020 1.910 1.910 46,113 -0.09(-4.50%)
Mar 04, 2020 2.060 2.100 1.950 2.000 44,020 -0.04(-1.96%)
Mar 03, 2020 2.050 2.050 2.040 2.040 1,622 -0.06(-2.86%)
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.