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 (%)
Apr 30, 2019 1.100 1.375 1.100 1.320 285,451 +0.14(+11.86%)
Apr 29, 2019 1.180 1.180 1.180 1.180 450 +0.02(+1.72%)
Apr 26, 2019 1.100 1.160 1.100 1.160 11,100 +0.01(+0.87%)
Apr 25, 2019 1.150 1.150 1.140 1.150 7,050 +0.00(+0.00%)
Apr 24, 2019 1.100 1.150 1.100 1.150 4,725 +0.04(+3.60%)
Apr 23, 2019 1.112 1.150 1.110 1.110 340 -0.04(-3.48%)
Apr 22, 2019 1.125 1.150 1.125 1.150 2,232 +0.05(+4.55%)
Apr 18, 2019 1.120 1.140 1.100 1.100 6,100 -0.02(-1.79%)
Apr 17, 2019 1.129 1.129 1.120 1.120 339 -0.02(-1.75%)
Apr 16, 2019 1.140 1.150 1.140 1.140 53,241 +0.03(+2.70%)
Apr 15, 2019 1.120 1.120 1.110 1.110 7,717 -0.01(-0.89%)
Apr 12, 2019 1.115 1.120 1.115 1.120 14,700 +0.01(+0.90%)
Apr 11, 2019 1.070 1.115 1.070 1.110 3,655 +0.01(+0.91%)
Apr 10, 2019 1.050 1.100 1.050 1.100 925 +0.03(+2.80%)
Apr 09, 2019 1.070 1.085 1.050 1.070 8,310 -0.07(-6.14%)
Apr 08, 2019 1.150 1.150 1.050 1.140 10,305 +0.02(+1.79%)
Apr 05, 2019 1.000 1.120 1.000 1.120 21,000 +0.11(+10.89%)
Apr 04, 2019 1.010 1.010 1.010 1.010 400 -0.01(-0.59%)
Apr 03, 2019 1.050 1.050 1.016 1.016 1,799 -0.00(-0.39%)
Apr 02, 2019 1.040 1.065 1.000 1.020 14,472 +0.04(+4.08%)
Apr 01, 2019 0.9500 1.050 0.9500 0.9800 83,227 +0.06(+6.52%)
Mar 29, 2019 0.9200 0.9200 0.9200 80 +0.00(+0.00%)
Mar 28, 2019 0.9200 0.9200 0.9200 0.9200 3,000 +0.02(+2.22%)
Mar 27, 2019 0.9200 0.9200 0.9000 0.9000 67,863 -0.02(-2.17%)
Mar 26, 2019 0.9200 0.9200 0.9200 0.9200 248 +0.02(+2.22%)
Mar 25, 2019 0.9100 0.9100 0.9000 0.9000 13,091 -0.01(-1.10%)
Mar 22, 2019 0.9100 0.9100 0.9100 0.9100 8,600 -0.01(-1.09%)
Mar 21, 2019 0.9200 0.9200 0.9200 0.9200 1,106 +0.00(+0.00%)
Mar 20, 2019 0.9100 0.9355 0.9100 0.9200 7,541 -0.01(-1.08%)
Mar 18, 2019 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Mar 15, 2019 0.9500 0.9500 0.9500 0.9500 1,100 +0.04(+4.40%)
Mar 14, 2019 0.9000 0.9100 0.9000 0.9100 10,100 -0.04(-4.21%)
Mar 13, 2019 0.9000 0.9700 0.9000 0.9500 22,639 +0.05(+5.56%)
Mar 12, 2019 0.9010 0.9010 0.9000 0.9000 10,037 +0.00(+0.00%)
Mar 11, 2019 0.9000 0.9260 0.9000 0.9000 6,686 +0.00(+0.00%)
Mar 08, 2019 0.9000 0.9025 0.9000 0.9000 17,200 +0.00(+0.00%)
Mar 07, 2019 0.9000 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
Mar 05, 2019 0.9000 0.9000 0.9000 0.9000 400 +0.04(+4.65%)
Mar 04, 2019 0.8600 0.8600 0.8600 0.8600 230 +0.00(+0.00%)
Mar 01, 2019 0.9100 0.9100 0.8600 0.8600 1,100 -0.04(-4.44%)
Feb 28, 2019 0.8600 0.9000 0.8600 0.9000 2,512 +0.00(+0.00%)
Feb 27, 2019 0.9000 0.9000 0.9000 20 +0.00(+0.00%)
Feb 26, 2019 0.8500 0.9000 0.8500 0.9000 19,128 +0.06(+7.14%)
Feb 25, 2019 0.8650 0.8650 0.8400 0.8400 911 -0.01(-1.18%)
Feb 22, 2019 0.8500 0.8500 0.8500 0.8500 4,300 +0.00(+0.00%)
Feb 21, 2019 0.8500 0.8500 0.8500 0.8500 1,300 -0.02(-2.30%)
Feb 20, 2019 0.8400 0.8700 0.8400 0.8700 2,080 +0.01(+1.16%)
Feb 19, 2019 0.8600 0.8600 0.8400 0.8600 9,763 +0.03(+2.99%)
Feb 15, 2019 0.8500 0.8500 0.8350 0.8350 6,900 +0.02(+1.83%)
Feb 14, 2019 0.8200 0.8200 0.8200 23 +0.00(+0.00%)
Feb 13, 2019 0.8000 0.8200 0.8000 0.8200 5,276 +0.02(+2.50%)
Feb 12, 2019 0.8000 0.8000 0.8000 0.8000 3,544 -0.02(-2.44%)
Feb 11, 2019 0.8200 0.8200 0.8200 0.8200 2,517 +0.02(+2.50%)
Feb 08, 2019 0.8000 0.8000 0.8000 0.8000 7,100 -0.02(-2.44%)
Feb 07, 2019 0.8000 0.8200 0.7900 0.8200 16,325 +0.02(+2.50%)
Feb 06, 2019 0.8000 0.8000 0.8000 0.8000 6,300 -0.00(-0.12%)
Feb 05, 2019 0.8001 0.8010 0.8000 0.8010 13,245 +0.00(+0.13%)
Feb 04, 2019 0.8001 0.8200 0.8000 0.8000 83,954 -0.00(-0.01%)
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.