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

1347 Property Ins (NQ: PIH )

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 (%)
Oct 31, 2017 7.099 7.125 7.088 7.125 2,541 +0.03(+0.49%)
Oct 30, 2017 7.150 7.150 7.000 7.090 6,784 -0.03(-0.40%)
Oct 27, 2017 7.100 7.185 7.036 7.119 4,176 -0.08(-1.13%)
Oct 26, 2017 7.100 7.200 7.100 7.200 3,449 +0.00(+0.00%)
Oct 25, 2017 7.100 7.300 7.100 7.200 985 +0.08(+1.06%)
Oct 24, 2017 7.350 7.370 7.125 7.125 4,759 -0.20(-2.67%)
Oct 23, 2017 7.350 7.350 7.300 7.320 2,953 -0.14(-1.94%)
Oct 20, 2017 7.550 7.650 7.404 7.465 1,435 +0.03(+0.40%)
Oct 19, 2017 7.450 7.562 7.351 7.435 11,330 -0.06(-0.80%)
Oct 18, 2017 7.350 7.495 7.350 7.495 464 +0.04(+0.60%)
Oct 17, 2017 7.500 7.500 7.400 7.450 2,106 +0.00(+0.00%)
Oct 16, 2017 7.300 7.450 7.300 7.450 1,384 +0.10(+1.34%)
Oct 13, 2017 7.350 7.351 7.315 7.351 4,061 +0.00(+0.02%)
Oct 12, 2017 7.550 7.550 7.350 7.350 4,612 -0.25(-3.29%)
Oct 11, 2017 7.565 7.650 7.565 7.600 1,084 -0.08(-1.09%)
Oct 10, 2017 7.610 7.684 7.610 7.684 446 +0.08(+1.10%)
Oct 09, 2017 7.700 7.700 7.565 7.600 2,999 -0.10(-1.30%)
Oct 06, 2017 7.650 7.700 7.650 7.700 2,048 +0.00(+0.05%)
Oct 05, 2017 7.750 7.750 7.684 7.697 6,962 -0.00(-0.05%)
Oct 04, 2017 7.742 7.742 7.700 7.700 1,045 +0.00(+0.00%)
Oct 03, 2017 7.700 7.750 7.675 7.700 1,562 +0.05(+0.65%)
Oct 02, 2017 7.750 7.750 7.637 7.650 3,661 -0.05(-0.62%)
Sep 29, 2017 7.600 7.841 7.600 7.698 4,145 +0.15(+1.96%)
Sep 28, 2017 7.900 7.900 7.500 7.550 5,832 -0.45(-5.63%)
Sep 27, 2017 7.800 8.000 7.700 8.000 2,810 +0.38(+4.93%)
Sep 26, 2017 7.473 8.000 7.473 7.624 6,173 +0.07(+0.98%)
Sep 25, 2017 7.665 7.665 7.550 7.550 445 -0.20(-2.58%)
Sep 22, 2017 7.750 7.750 7.450 7.750 4,734 -0.05(-0.64%)
Sep 21, 2017 7.800 7.800 7.650 7.800 2,798 -0.05(-0.64%)
Sep 20, 2017 7.800 8.000 7.700 7.850 4,885 -0.05(-0.63%)
Sep 19, 2017 7.866 7.900 7.851 7.900 955 -0.05(-0.63%)
Sep 18, 2017 7.949 8.016 7.900 7.950 1,607 -0.10(-1.24%)
Sep 15, 2017 7.322 8.150 7.322 8.050 11,602 -0.05(-0.62%)
Sep 14, 2017 7.850 8.100 7.850 8.100 3,084 +0.10(+1.25%)
Sep 13, 2017 7.900 8.050 7.750 8.000 5,995 +0.20(+2.56%)
Sep 12, 2017 7.600 7.800 7.416 7.800 7,816 +0.15(+1.96%)
Sep 11, 2017 7.350 7.650 7.350 7.650 4,963 +0.26(+3.53%)
Sep 08, 2017 7.300 7.450 7.300 7.389 6,847 +0.09(+1.22%)
Sep 07, 2017 7.450 7.450 7.250 7.300 8,107 +0.05(+0.69%)
Sep 06, 2017 7.150 7.335 7.122 7.250 8,388 -0.10(-1.36%)
Sep 05, 2017 7.600 7.600 7.251 7.350 10,139 -0.25(-3.29%)
Sep 01, 2017 7.450 7.600 7.450 7.600 3,109 +0.10(+1.33%)
Aug 31, 2017 7.550 7.600 7.500 7.500 4,515 -0.11(-1.46%)
Aug 30, 2017 7.550 7.700 7.550 7.611 4,888 +0.11(+1.49%)
Aug 29, 2017 7.650 7.650 7.450 7.500 4,976 -0.20(-2.60%)
Aug 28, 2017 7.950 7.951 7.508 7.700 9,261 -0.30(-3.75%)
Aug 25, 2017 8.150 8.150 7.901 8.000 9,439 -0.15(-1.84%)
Aug 24, 2017 7.900 8.150 7.900 8.150 48,610 +0.17(+2.17%)
Aug 23, 2017 8.000 8.000 7.950 7.977 755 +0.08(+0.97%)
Aug 22, 2017 8.100 8.150 7.900 7.900 16,369 -0.25(-3.07%)
Aug 21, 2017 8.250 8.250 8.050 8.150 7,181 -0.05(-0.61%)
Aug 18, 2017 8.100 8.200 8.001 8.200 20,916 +0.20(+2.50%)
Aug 17, 2017 7.950 8.109 7.933 8.000 41,318 +0.10(+1.27%)
Aug 16, 2017 7.650 8.000 7.550 7.900 62,723 +0.25(+3.27%)
Aug 15, 2017 7.050 7.650 7.050 7.650 31,385 +0.50(+6.99%)
Aug 14, 2017 7.050 7.150 7.050 7.150 3,417 +0.05(+0.70%)
Aug 11, 2017 7.000 7.100 7.000 7.100 10,369 +0.15(+2.16%)
Aug 10, 2017 6.900 7.150 6.850 6.950 3,202 -0.11(-1.52%)
Aug 09, 2017 7.150 7.150 7.057 7.057 896 -0.09(-1.30%)
Aug 08, 2017 7.300 7.300 7.150 7.150 1,931 -0.15(-2.05%)
Aug 07, 2017 7.300 7.300 7.250 7.300 1,727 -0.01(-0.15%)
Aug 04, 2017 7.300 7.327 7.300 7.311 1,221 -0.09(-1.20%)
Aug 03, 2017 7.400 7.418 7.400 7.400 913 -0.10(-1.33%)
Aug 02, 2017 7.500 7.500 7.450 7.500 1,536 -0.05(-0.66%)
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.