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

Penn VA Corp (NQ: PVAC )

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, 2020 9.770 9.770 8.930 9.020 617,261 -0.95(-9.53%)
Nov 27, 2020 10.06 10.12 9.531 9.970 476,800 -0.07(-0.70%)
Nov 25, 2020 9.650 10.25 9.450 10.04 606,100 +0.30(+3.08%)
Nov 24, 2020 9.950 10.51 9.500 9.740 1,155,991 +0.28(+2.96%)
Nov 23, 2020 9.240 9.670 8.990 9.460 893,970 +0.47(+5.23%)
Nov 20, 2020 9.200 9.260 8.870 8.990 383,000 -0.21(-2.28%)
Nov 19, 2020 8.750 9.350 8.610 9.200 588,820 +0.36(+4.07%)
Nov 18, 2020 8.760 9.370 8.690 8.840 1,194,710 +0.35(+4.12%)
Nov 17, 2020 8.540 8.800 8.310 8.490 551,530 -0.32(-3.63%)
Nov 16, 2020 9.000 9.250 8.770 8.810 861,681 +0.47(+5.64%)
Nov 13, 2020 8.870 8.910 8.050 8.340 909,800 -0.32(-3.70%)
Nov 12, 2020 8.640 9.200 8.460 8.660 904,040 -0.23(-2.59%)
Nov 11, 2020 9.070 9.280 8.560 8.890 607,659 -0.13(-1.44%)
Nov 10, 2020 8.560 9.030 8.360 9.020 716,254 +0.57(+6.75%)
Nov 09, 2020 7.490 8.840 7.270 8.450 1,678,135 +1.99(+30.80%)
Nov 06, 2020 7.040 7.250 6.360 6.460 762,700 -0.49(-7.05%)
Nov 05, 2020 7.240 7.500 6.910 6.950 970,691 -0.03(-0.43%)
Nov 04, 2020 8.450 8.460 6.750 6.980 1,651,322 -1.38(-16.51%)
Nov 03, 2020 8.210 8.720 8.100 8.360 500,585 +0.62(+8.01%)
Nov 02, 2020 7.790 8.070 7.500 7.740 298,153 +0.06(+0.78%)
Oct 30, 2020 8.150 8.250 7.470 7.680 431,900 -0.55(-6.68%)
Oct 29, 2020 7.710 8.280 7.320 8.230 397,680 +0.46(+5.92%)
Oct 28, 2020 8.370 8.380 7.720 7.770 375,453 -0.87(-10.07%)
Oct 27, 2020 8.760 8.880 8.525 8.640 168,514 -0.14(-1.59%)
Oct 26, 2020 9.000 9.000 8.520 8.780 345,412 -0.43(-4.67%)
Oct 23, 2020 9.230 9.410 9.055 9.210 172,700 +0.01(+0.11%)
Oct 22, 2020 9.010 9.360 8.900 9.200 287,514 +0.20(+2.22%)
Oct 21, 2020 9.190 9.300 8.900 9.000 369,174 -0.30(-3.23%)
Oct 20, 2020 9.320 9.400 9.030 9.300 245,834 +0.08(+0.87%)
Oct 19, 2020 9.780 9.940 9.210 9.220 418,707 -0.45(-4.65%)
Oct 16, 2020 10.04 10.04 9.660 9.670 236,700 -0.44(-4.35%)
Oct 15, 2020 9.840 10.17 9.460 10.11 380,200 +0.16(+1.61%)
Oct 14, 2020 9.990 10.38 9.900 9.950 339,758 +0.06(+0.61%)
Oct 13, 2020 10.04 10.19 9.860 9.890 219,414 -0.28(-2.75%)
Oct 12, 2020 10.00 10.19 9.750 10.17 209,051 +0.13(+1.29%)
Oct 09, 2020 10.50 10.66 9.900 10.04 292,200 -0.28(-2.71%)
Oct 08, 2020 10.10 10.39 9.830 10.32 510,529 +0.33(+3.30%)
Oct 07, 2020 9.790 10.10 9.640 9.990 379,034 +0.39(+4.06%)
Oct 06, 2020 10.26 10.36 9.530 9.600 523,293 -0.48(-4.76%)
Oct 05, 2020 10.08 10.24 9.820 10.08 289,971 +0.19(+1.92%)
Oct 02, 2020 9.200 9.950 9.090 9.890 321,000 +0.26(+2.70%)
Oct 01, 2020 9.890 9.920 9.440 9.630 320,028 -0.22(-2.23%)
Sep 30, 2020 10.10 10.30 9.750 9.850 444,255 -0.31(-3.05%)
Sep 29, 2020 9.730 10.23 9.580 10.16 488,407 +0.24(+2.42%)
Sep 28, 2020 9.480 10.08 9.390 9.920 567,300 +0.63(+6.78%)
Sep 25, 2020 9.100 9.360 8.850 9.290 423,000 +0.25(+2.77%)
Sep 24, 2020 9.000 9.760 8.700 9.040 648,476 -0.12(-1.36%)
Sep 23, 2020 9.630 9.880 9.040 9.165 481,501 -0.41(-4.23%)
Sep 22, 2020 9.850 10.04 9.520 9.570 170,550 -0.16(-1.64%)
Sep 21, 2020 9.770 9.890 9.280 9.730 446,546 -0.62(-5.99%)
Sep 18, 2020 10.24 10.59 9.940 10.35 688,700 +0.10(+0.98%)
Sep 17, 2020 9.860 10.44 9.730 10.25 406,628 +0.06(+0.59%)
Sep 16, 2020 9.900 10.63 9.530 10.19 701,420 +0.55(+5.71%)
Sep 15, 2020 9.640 10.08 9.510 9.640 394,671 +0.09(+0.94%)
Sep 14, 2020 8.980 9.690 8.800 9.550 592,147 +0.57(+6.35%)
Sep 11, 2020 9.150 9.300 8.840 8.980 630,000 -0.20(-2.18%)
Sep 10, 2020 9.700 9.830 9.150 9.180 570,372 -0.61(-6.23%)
Sep 09, 2020 10.00 10.09 9.480 9.790 470,803 -0.02(-0.20%)
Sep 08, 2020 9.500 10.22 9.180 9.810 696,556 -0.40(-3.92%)
Sep 04, 2020 10.59 10.59 9.620 10.21 504,900 +0.05(+0.49%)
Sep 03, 2020 10.30 10.80 9.950 10.16 750,565 -0.21(-2.03%)
Sep 02, 2020 11.02 11.10 10.11 10.37 733,437 -0.64(-5.81%)
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.