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, 2018 1.400 1.470 1.400 1.470 6,755 +0.07(+5.01%)
Apr 27, 2018 1.400 1.400 1.400 1.400 674 -0.09(-6.05%)
Apr 26, 2018 1.400 1.490 1.400 1.490 1,231 +0.09(+6.43%)
Apr 25, 2018 1.400 1.450 1.400 1.400 13,080 +0.00(+0.00%)
Apr 24, 2018 1.450 1.450 1.400 1.400 3,890 -0.05(-3.45%)
Apr 23, 2018 1.310 1.550 1.310 1.450 11,265 -0.05(-3.33%)
Apr 20, 2018 1.400 1.500 1.350 1.500 12,200 +0.10(+7.14%)
Apr 19, 2018 1.480 1.480 1.400 1.400 5,742 -0.08(-5.41%)
Apr 18, 2018 1.480 1.480 1.480 1.480 1,400 -0.02(-1.33%)
Apr 17, 2018 1.350 1.650 1.350 1.500 18,497 +0.15(+11.11%)
Apr 16, 2018 1.370 1.370 1.350 1.350 5,743 +0.00(+0.00%)
Apr 13, 2018 1.386 1.390 1.310 1.350 12,290 -0.03(-2.17%)
Apr 12, 2018 1.460 1.460 1.380 1.380 10,820 -0.08(-5.48%)
Apr 11, 2018 1.460 1.470 1.460 1.460 34,515 +0.00(+0.00%)
Apr 10, 2018 1.480 1.490 1.460 1.460 13,460 +0.01(+0.69%)
Apr 09, 2018 1.420 1.500 1.420 1.450 26,550 +0.06(+4.32%)
Apr 06, 2018 1.340 1.500 1.310 1.390 51,369 +0.04(+2.97%)
Apr 05, 2018 1.300 1.509 1.300 1.350 15,235 +0.05(+3.84%)
Apr 04, 2018 1.150 1.300 1.130 1.300 74,357 +0.13(+11.11%)
Apr 03, 2018 1.293 1.293 1.075 1.170 60,657 -0.13(-10.00%)
Apr 02, 2018 1.560 1.560 1.220 1.300 241,321 -0.30(-18.75%)
Mar 29, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
Mar 28, 2018 1.450 1.840 1.440 1.590 107,735 +0.14(+9.66%)
Mar 27, 2018 1.410 1.450 1.341 1.450 24,032 +0.05(+3.57%)
Mar 26, 2018 1.320 1.460 1.295 1.400 18,800 +0.08(+6.06%)
Mar 23, 2018 1.260 1.340 1.210 1.320 28,154 -0.03(-2.22%)
Mar 22, 2018 1.385 1.450 1.285 1.350 20,610 -0.03(-2.17%)
Mar 21, 2018 1.350 1.440 1.315 1.380 25,606 +0.01(+0.73%)
Mar 20, 2018 1.360 1.490 1.360 1.370 31,378 +0.01(+0.74%)
Mar 19, 2018 1.210 1.370 1.200 1.360 34,530 +0.15(+12.40%)
Mar 16, 2018 1.200 1.390 1.160 1.210 43,620 +0.11(+10.00%)
Mar 15, 2018 0.9500 1.350 0.9500 1.100 136,030 +0.14(+14.58%)
Mar 14, 2018 1.030 1.030 0.9600 0.9600 6,830 -0.07(-6.80%)
Mar 13, 2018 0.9500 1.030 0.8900 1.030 66,490 +0.15(+17.05%)
Mar 12, 2018 0.8800 0.9600 0.8800 0.8800 13,440 +0.03(+3.53%)
Mar 09, 2018 0.9100 0.9750 0.8500 0.8500 30,241 -0.03(-3.41%)
Mar 08, 2018 0.8300 0.8830 0.8300 0.8800 19,173 +0.05(+6.02%)
Mar 07, 2018 0.8300 0.8300 0.8200 0.8300 25,484 +0.00(+0.00%)
Mar 06, 2018 0.8100 0.8500 0.8100 0.8300 52,217 +0.02(+2.47%)
Mar 05, 2018 0.8122 0.8246 0.8100 0.8100 2,104 -0.03(-3.57%)
Mar 02, 2018 0.8400 0.8400 0.8091 0.8400 67,227 -0.01(-1.18%)
Mar 01, 2018 0.8200 0.8500 0.8200 0.8500 32,000 +0.00(+0.00%)
Feb 28, 2018 0.8400 0.8500 0.8350 0.8500 6,283 +0.01(+1.19%)
Feb 27, 2018 0.8600 0.8700 0.8400 0.8400 60,223 -0.02(-2.33%)
Feb 26, 2018 0.8550 0.8601 0.8500 0.8600 10,601 -0.03(-2.82%)
Feb 23, 2018 0.8490 0.8850 0.8490 0.8850 16,550 +0.06(+6.63%)
Feb 22, 2018 0.8300 0.8450 0.8300 0.8300 73,149 +0.00(+0.00%)
Feb 21, 2018 0.8300 0.8500 0.8300 0.8300 19,267 -0.02(-1.82%)
Feb 20, 2018 0.8500 0.8500 0.8300 0.8454 7,750 +0.02(+1.86%)
Feb 16, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.54%)
Feb 15, 2018 0.8580 0.8600 0.8400 0.8430 37,331 -0.02(-1.98%)
Feb 14, 2018 0.8600 0.8600 0.8598 0.8600 8,390 +0.00(+0.00%)
Feb 13, 2018 0.8850 0.8850 0.8600 0.8600 1,810 -0.04(-4.71%)
Feb 12, 2018 0.8600 0.9200 0.8600 0.9025 5,460 +0.04(+4.46%)
Feb 09, 2018 0.8500 0.9000 0.8500 0.8640 9,800 -0.07(-7.10%)
Feb 08, 2018 0.8700 0.9300 0.8700 0.9300 5,003 +0.08(+9.40%)
Feb 07, 2018 0.8700 0.8700 0.8300 0.8501 28,520 +0.00(+0.00%)
Feb 06, 2018 0.8700 0.8799 0.8400 0.8501 15,928 -0.04(-4.48%)
Feb 05, 2018 0.9000 0.9000 0.8450 0.8900 10,458 -0.01(-1.11%)
Feb 02, 2018 0.8700 0.9000 0.8100 0.9000 36,945 +0.03(+3.27%)
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.