Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

1347 Property Ins (NQ: PIH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.662	7.700	7.200	7.300	28,107	-0.20(-2.67%)
Nov 29, 2016	7.500	7.600	7.500	7.500	478	-0.25(-3.23%)
Nov 28, 2016	7.514	7.750	7.250	7.750	34,705	+0.00(+0.00%)
Nov 25, 2016	7.700	7.750	7.654	7.750	1,218	+0.05(+0.65%)
Nov 23, 2016		7.700	7.700	7.700	0	+0.05(+0.65%)
Nov 22, 2016	7.750	7.750	7.639	7.650	1,313	-0.00(-0.00%)
Nov 21, 2016	6.958	7.700	6.958	7.650	42,756	+0.30(+4.08%)
Nov 18, 2016	7.500	7.550	7.300	7.350	9,901	-0.10(-1.34%)
Nov 17, 2016	7.050	7.550	7.030	7.450	22,148	+0.35(+4.93%)
Nov 16, 2016	7.000	7.100	6.968	7.100	29,861	+0.10(+1.43%)
Nov 15, 2016	7.050	7.200	6.833	7.000	69,125	-0.20(-2.78%)
Nov 14, 2016	7.150	7.200	7.150	7.200	1,637	-0.09(-1.21%)
Nov 10, 2016		7.288	7.288	7.288	25	+0.09(+1.22%)
Nov 09, 2016	7.201	7.250	7.200	7.200	3,157	-0.00(-0.01%)
Nov 08, 2016	7.250	7.250	7.200	7.201	1,651	-0.10(-1.36%)
Nov 07, 2016	7.300	7.300	7.200	7.300	577	+0.00(+0.00%)
Nov 04, 2016	7.300	7.300	7.250	7.300	4,582	-0.15(-2.01%)
Nov 02, 2016		7.450	7.450	7.450	0	-0.01(-0.16%)
Nov 01, 2016	7.369	7.462	7.369	7.462	2,339	+0.01(+0.16%)
Oct 31, 2016	7.350	7.600	7.350	7.450	2,006	-0.15(-1.97%)
Oct 28, 2016	7.600	7.600	7.400	7.600	14,021	+0.00(+0.00%)
Oct 27, 2016	7.600	7.600	7.550	7.600	600	-0.16(-2.12%)
Oct 26, 2016	7.764	7.764	7.764	7.764	110	+0.26(+3.46%)
Oct 25, 2016	7.505	7.505	7.505	7.505	304	+0.06(+0.87%)
Oct 24, 2016	7.440	7.440	7.440	7.440	134	+0.09(+1.22%)
Oct 21, 2016	7.675	7.675	7.350	7.350	1,780	-0.45(-5.77%)
Oct 20, 2016	7.800	7.800	7.800	7.800	132	+0.00(+0.00%)
Oct 19, 2016	7.800	7.800	7.750	7.800	4,665	+0.20(+2.63%)
Oct 18, 2016	7.450	7.675	7.450	7.600	8,409	+0.15(+2.01%)
Oct 17, 2016	7.450	7.450	7.400	7.450	2,266	-0.10(-1.32%)
Oct 14, 2016	7.800	7.800	7.500	7.550	6,676	+0.10(+1.34%)
Oct 13, 2016	7.500	7.800	7.450	7.450	7,928	+0.00(+0.00%)
Oct 12, 2016	7.500	7.540	7.335	7.450	12,216	+0.20(+2.76%)
Oct 11, 2016	7.600	7.600	6.800	7.250	1,014	-0.50(-6.45%)
Oct 10, 2016	7.900	7.900	7.500	7.750	5,895	-0.10(-1.27%)
Oct 07, 2016	7.016	7.860	7.016	7.850	100,704	+0.54(+7.39%)
Oct 06, 2016	7.200	7.450	7.070	7.310	34,989	+0.09(+1.25%)
Oct 05, 2016	6.830	7.260	6.817	7.220	27,125	+0.47(+7.04%)
Oct 04, 2016	6.500	6.790	6.500	6.745	11,124	+0.20(+2.98%)
Oct 03, 2016	6.300	6.840	6.290	6.550	35,252	+0.31(+4.90%)
Sep 30, 2016	6.080	6.420	6.080	6.244	10,521	+0.02(+0.38%)
Sep 29, 2016	6.060	6.290	6.010	6.220	4,908	-0.04(-0.64%)
Sep 28, 2016	6.010	6.540	5.920	6.260	80,965	+0.28(+4.68%)
Sep 27, 2016	5.980	6.020	5.940	5.980	45,187	+0.06(+1.05%)
Sep 26, 2016	5.960	5.980	5.918	5.918	5,534	-0.09(-1.50%)
Sep 23, 2016	5.950	6.050	5.950	6.008	4,978	+0.08(+1.31%)
Sep 22, 2016	6.090	6.130	5.930	5.930	32,934	-0.20(-3.26%)
Sep 21, 2016	5.960	6.175	5.960	6.130	1,053	+0.14(+2.34%)
Sep 20, 2016	6.000	6.005	5.990	5.990	3,452	+0.00(+0.00%)
Sep 19, 2016	6.050	6.065	5.970	5.990	10,007	-0.08(-1.32%)
Sep 16, 2016	5.990	6.070	5.970	6.070	12,787	+0.13(+2.19%)
Sep 15, 2016	5.980	6.005	5.650	5.940	23,444	-0.11(-1.82%)
Sep 14, 2016	6.000	6.050	5.990	6.050	20,898	-0.00(-0.04%)
Sep 13, 2016	6.020	6.053	5.990	6.053	23,038	+0.05(+0.88%)
Sep 12, 2016	5.989	6.170	5.980	6.000	9,393	+0.00(+0.00%)
Sep 09, 2016	6.000	6.020	5.880	6.000	9,035	+0.00(+0.00%)
Sep 08, 2016	6.160	6.160	5.950	6.000	40,814	-0.03(-0.50%)
Sep 07, 2016	6.210	6.300	6.030	6.030	14,582	-0.23(-3.67%)
Sep 06, 2016	6.290	6.290	6.160	6.260	9,023	-0.02(-0.32%)
Sep 02, 2016	6.190	6.280	6.280	6.280	12,900	+0.14(+2.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

1347 Property Ins (NQ: PIH )

Historical Prices