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 (%)
Apr 30, 2020 7.280 7.310 6.130 6.290 2,797,812 -1.62(-20.48%)
Apr 29, 2020 4.590 7.910 4.550 7.910 3,347,668 +3.50(+79.37%)
Apr 28, 2020 4.390 4.600 4.070 4.410 713,276 +0.15(+3.52%)
Apr 27, 2020 3.930 4.260 3.810 4.260 780,378 -0.01(-0.23%)
Apr 24, 2020 4.480 4.690 3.870 4.270 1,176,500 -0.04(-0.93%)
Apr 23, 2020 4.100 4.700 3.920 4.310 1,943,955 +0.43(+11.08%)
Apr 22, 2020 3.460 3.974 3.412 3.880 1,455,009 +0.67(+20.87%)
Apr 21, 2020 3.230 3.330 3.000 3.210 1,180,688 -0.22(-6.41%)
Apr 20, 2020 3.680 3.800 3.300 3.430 1,520,628 -0.57(-14.25%)
Apr 17, 2020 4.160 4.290 3.900 4.000 1,251,400 +0.09(+2.30%)
Apr 16, 2020 4.300 4.370 3.850 3.910 716,276 -0.40(-9.28%)
Apr 15, 2020 4.650 4.690 3.920 4.310 1,512,131 -0.75(-14.82%)
Apr 14, 2020 4.150 5.100 4.070 5.060 2,489,099 +1.10(+27.78%)
Apr 13, 2020 3.590 4.150 3.250 3.960 2,252,199 +0.82(+26.11%)
Apr 09, 2020 3.690 4.250 3.110 3.140 1,725,400 -0.22(-6.55%)
Apr 08, 2020 3.060 3.380 2.980 3.360 738,424 +0.44(+15.07%)
Apr 07, 2020 3.150 3.500 2.810 2.920 1,014,400 -0.07(-2.34%)
Apr 06, 2020 3.150 3.150 2.870 2.990 621,432 -0.02(-0.66%)
Apr 03, 2020 3.160 3.370 2.611 3.010 1,128,500 +0.06(+2.03%)
Apr 02, 2020 2.990 3.820 2.550 2.950 1,972,823 +0.69(+30.53%)
Apr 01, 2020 3.010 3.010 2.230 2.260 635,202 -0.83(-26.86%)
Mar 31, 2020 3.240 3.500 3.000 3.090 498,980 +0.19(+6.55%)
Mar 30, 2020 3.300 3.350 2.800 2.900 820,840 -0.60(-17.14%)
Mar 27, 2020 3.490 3.630 2.980 3.500 870,000 -0.14(-3.85%)
Mar 26, 2020 2.850 4.400 2.800 3.640 1,460,656 +0.74(+25.52%)
Mar 25, 2020 2.870 3.080 2.460 2.900 824,274 +0.15(+5.45%)
Mar 24, 2020 2.440 2.900 2.230 2.750 714,351 +0.72(+35.47%)
Mar 23, 2020 2.500 2.500 1.745 2.030 917,480 -0.17(-7.73%)
Mar 20, 2020 3.040 3.890 2.139 2.200 1,941,900 -0.58(-20.86%)
Mar 19, 2020 1.360 2.890 1.250 2.780 1,731,537 +1.65(+146.02%)
Mar 18, 2020 2.100 2.220 0.9900 1.130 916,157 -1.07(-48.64%)
Mar 17, 2020 3.150 3.450 2.080 2.200 1,020,488 -0.80(-26.67%)
Mar 16, 2020 3.360 3.810 2.920 3.000 814,999 -1.10(-26.83%)
Mar 13, 2020 4.510 4.550 3.190 4.100 1,139,700 -0.07(-1.68%)
Mar 12, 2020 4.750 5.000 3.950 4.170 830,684 -1.01(-19.50%)
Mar 11, 2020 5.910 6.120 4.840 5.180 551,369 -1.05(-16.85%)
Mar 10, 2020 6.340 6.540 5.250 6.230 631,533 +0.67(+12.05%)
Mar 09, 2020 8.330 8.330 5.310 5.560 1,091,759 -5.33(-48.94%)
Mar 06, 2020 12.78 13.07 10.50 10.89 486,200 -2.27(-17.25%)
Mar 05, 2020 13.58 13.93 12.87 13.16 207,410 -0.82(-5.87%)
Mar 04, 2020 14.94 14.94 13.70 13.98 188,384 -0.59(-4.05%)
Mar 03, 2020 14.31 14.64 13.60 14.57 303,523 +0.20(+1.39%)
Mar 02, 2020 15.91 15.93 13.88 14.37 418,958 -1.53(-9.62%)
Feb 28, 2020 12.43 16.18 11.75 15.90 611,500 +4.06(+34.29%)
Feb 27, 2020 12.55 12.98 11.71 11.84 352,095 -1.23(-9.41%)
Feb 26, 2020 14.06 14.06 13.03 13.07 279,093 -0.86(-6.17%)
Feb 25, 2020 15.04 15.04 13.50 13.93 326,466 -1.06(-7.07%)
Feb 24, 2020 15.50 15.50 14.55 14.99 219,060 -1.14(-7.07%)
Feb 21, 2020 16.93 16.93 16.11 16.13 122,600 -1.05(-6.11%)
Feb 20, 2020 17.62 17.94 17.05 17.18 145,231 -0.35(-2.00%)
Feb 19, 2020 16.89 17.78 16.70 17.53 203,967 +0.80(+4.78%)
Feb 18, 2020 17.37 17.44 16.50 16.73 198,607 -0.80(-4.56%)
Feb 14, 2020 18.40 18.88 17.24 17.53 150,700 -0.79(-4.31%)
Feb 13, 2020 18.16 18.63 18.06 18.32 180,695 +0.06(+0.33%)
Feb 12, 2020 18.64 19.20 17.97 18.26 346,601 +0.02(+0.11%)
Feb 11, 2020 19.08 19.40 18.09 18.24 191,641 -0.45(-2.41%)
Feb 10, 2020 19.55 19.72 18.40 18.69 225,672 -1.10(-5.56%)
Feb 07, 2020 20.98 21.05 19.75 19.79 227,800 -1.48(-6.96%)
Feb 06, 2020 21.69 21.85 20.78 21.27 156,012 -0.41(-1.89%)
Feb 05, 2020 20.38 21.96 20.38 21.68 146,039 +1.74(+8.73%)
Feb 04, 2020 20.57 21.00 19.87 19.94 168,399 -0.18(-0.89%)
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.