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 (%)
Nov 30, 2018 1.080 1.100 1.055 1.100 5,100 +0.04(+3.77%)
Nov 29, 2018 1.100 1.100 1.020 1.060 3,828 -0.06(-5.36%)
Nov 28, 2018 1.010 1.120 1.010 1.120 3,967 +0.10(+9.80%)
Nov 27, 2018 1.010 1.020 1.010 1.020 6,363 +0.01(+0.99%)
Nov 26, 2018 1.000 1.010 1.000 1.010 13,104 +0.01(+1.00%)
Nov 23, 2018 0.9750 1.000 0.9750 1.000 400 +0.02(+2.04%)
Nov 21, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Nov 20, 2018 0.9800 0.9800 0.9800 0.9800 5,045 +0.00(+0.00%)
Nov 19, 2018 0.9800 0.9800 0.9800 0.9800 5,700 -0.06(-5.77%)
Nov 16, 2018 1.030 1.060 1.020 1.040 52,200 +0.05(+5.05%)
Nov 15, 2018 1.050 1.050 0.9900 0.9900 59,772 -0.06(-5.71%)
Nov 14, 2018 1.050 1.050 1.050 1.050 1,115 +0.00(+0.00%)
Nov 13, 2018 1.060 1.070 1.050 1.050 22,433 -0.01(-0.94%)
Nov 12, 2018 1.060 1.060 1.060 1.060 350 +0.00(+0.00%)
Nov 09, 2018 1.130 1.130 1.060 1.060 21,900 -0.04(-3.64%)
Nov 08, 2018 1.050 1.135 1.050 1.100 11,150 +0.04(+3.77%)
Nov 07, 2018 1.100 1.135 1.060 1.060 16,441 -0.05(-4.50%)
Nov 06, 2018 1.100 1.110 1.100 1.110 2,204 +0.01(+0.91%)
Nov 05, 2018 1.100 1.125 1.100 1.100 20,954 -0.03(-2.65%)
Nov 02, 2018 1.130 1.130 1.050 1.130 18,100 +0.00(+0.00%)
Nov 01, 2018 1.120 1.130 1.110 1.130 21,484 +0.05(+4.63%)
Oct 31, 2018 1.100 1.170 1.040 1.080 11,961 -0.02(-1.82%)
Oct 30, 2018 1.090 1.100 1.090 1.100 1,673 +0.00(+0.00%)
Oct 29, 2018 1.110 1.125 1.020 1.100 18,168 -0.01(-0.90%)
Oct 26, 2018 1.110 1.150 1.110 1.110 7,300 +0.10(+9.89%)
Oct 25, 2018 1.170 1.185 1.010 1.010 41,012 -0.15(-12.92%)
Oct 24, 2018 1.200 1.200 1.160 1.160 3,400 -0.02(-1.69%)
Oct 23, 2018 1.160 1.180 1.160 1.180 250 -0.02(-1.67%)
Oct 22, 2018 1.200 1.200 1.190 1.200 19,153 +0.04(+3.45%)
Oct 19, 2018 1.190 1.200 1.160 1.160 9,100 -0.06(-4.92%)
Oct 18, 2018 1.200 1.220 1.200 1.220 4,621 +0.03(+2.52%)
Oct 17, 2018 1.200 1.200 1.160 1.190 11,182 +0.03(+2.59%)
Oct 16, 2018 1.160 1.160 1.160 1.160 200 -0.02(-1.69%)
Oct 15, 2018 1.240 1.240 1.180 1.180 7,512 -0.06(-4.84%)
Oct 12, 2018 1.170 1.240 1.160 1.240 9,600 +0.04(+3.33%)
Oct 11, 2018 1.235 1.235 1.150 1.200 3,937 +0.03(+2.56%)
Oct 10, 2018 1.150 1.185 1.150 1.170 1,774 +0.02(+1.74%)
Oct 09, 2018 1.160 1.160 1.150 1.150 9,675 -0.05(-4.17%)
Oct 08, 2018 1.160 1.200 1.160 1.200 16,100 +0.04(+3.45%)
Oct 05, 2018 1.190 1.200 1.110 1.160 14,700 -0.04(-3.33%)
Oct 04, 2018 1.220 1.220 1.200 1.200 16,244 -0.02(-1.64%)
Oct 03, 2018 1.165 1.220 1.160 1.220 23,901 +0.06(+5.17%)
Oct 02, 2018 1.185 1.210 1.160 1.160 9,520 +0.00(+0.00%)
Oct 01, 2018 1.160 1.160 1.160 1.160 2,071 -0.04(-3.33%)
Sep 28, 2018 1.160 1.200 1.160 1.200 700 +0.00(+0.00%)
Sep 27, 2018 1.200 1.200 1.200 1.200 4,200 +0.01(+0.84%)
Sep 26, 2018 1.190 1.190 1.190 85 +0.00(+0.00%)
Sep 25, 2018 1.190 1.190 1.150 1.190 2,309 +0.00(+0.00%)
Sep 24, 2018 1.100 1.190 1.100 1.190 16,671 +0.09(+8.18%)
Sep 21, 2018 1.120 1.120 1.100 1.100 11,000 -0.02(-1.79%)
Sep 20, 2018 1.130 1.140 1.120 1.120 1,010 -0.09(-7.44%)
Sep 19, 2018 1.120 1.210 1.120 1.210 2,790 +0.06(+5.22%)
Sep 18, 2018 1.205 1.205 1.150 1.150 12,199 -0.04(-3.36%)
Sep 17, 2018 1.190 1.190 1.190 1.190 230 -0.06(-4.80%)
Sep 14, 2018 1.200 1.270 1.070 1.250 5,500 +0.05(+4.17%)
Sep 13, 2018 1.160 1.200 1.160 1.200 3,838 -0.06(-4.76%)
Sep 12, 2018 1.180 1.260 1.180 1.260 16,134 +0.11(+9.57%)
Sep 11, 2018 1.085 1.180 1.085 1.150 13,783 +0.06(+5.50%)
Sep 10, 2018 1.100 1.100 1.090 1.090 11,458 +0.01(+0.46%)
Sep 07, 2018 1.100 1.110 1.070 1.085 2,100 -0.02(-1.36%)
Sep 06, 2018 1.060 1.100 1.060 1.100 12,540 +0.04(+3.77%)
Sep 05, 2018 1.090 1.090 1.050 1.060 78,007 -0.03(-2.75%)
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.