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 (%)
Dec 31, 2018 4.000 4.370 3.990 4.020 52,300 -0.03(-0.74%)
Dec 28, 2018 3.760 4.100 3.760 4.050 32,800 +0.30(+8.00%)
Dec 27, 2018 3.750 3.960 3.750 3.750 18,218 +0.00(+0.00%)
Dec 26, 2018 3.810 3.810 3.750 3.750 27,560 -0.03(-0.79%)
Dec 24, 2018 3.900 3.910 3.760 3.780 9,600 -0.11(-2.83%)
Dec 21, 2018 3.880 4.000 3.800 3.890 22,600 -0.01(-0.26%)
Dec 20, 2018 3.900 3.926 3.800 3.900 32,579 -0.05(-1.27%)
Dec 19, 2018 3.885 4.100 3.885 3.950 23,667 +0.09(+2.33%)
Dec 18, 2018 4.000 4.040 3.830 3.860 33,877 -0.17(-4.22%)
Dec 17, 2018 4.250 4.270 4.000 4.030 61,547 -0.38(-8.62%)
Dec 14, 2018 4.520 4.520 4.400 4.410 16,800 -0.11(-2.43%)
Dec 13, 2018 4.680 4.680 4.520 4.520 12,803 -0.16(-3.42%)
Dec 12, 2018 4.700 4.850 4.680 4.680 8,684 -0.17(-3.51%)
Dec 11, 2018 4.840 4.850 4.700 4.850 1,671 +0.01(+0.21%)
Dec 10, 2018 4.774 4.855 4.650 4.840 24,518 -0.07(-1.43%)
Dec 07, 2018 4.910 4.910 4.910 7 +0.00(+0.00%)
Dec 06, 2018 4.900 4.910 4.900 4.910 1,276 -0.08(-1.60%)
Dec 04, 2018 5.030 5.030 4.850 4.990 2,100 -0.01(-0.20%)
Dec 03, 2018 5.010 5.010 5.000 5.000 13,888 -0.01(-0.20%)
Nov 30, 2018 5.010 5.010 5.010 5.010 500 -0.09(-1.76%)
Nov 29, 2018 4.774 5.100 4.774 5.100 1,367 -0.04(-0.78%)
Nov 28, 2018 5.140 5.140 5.140 5.140 116 +0.04(+0.78%)
Nov 27, 2018 5.100 5.150 4.880 5.100 13,819 -0.01(-0.20%)
Nov 26, 2018 5.110 5.110 5.110 5.110 117 -0.03(-0.58%)
Nov 23, 2018 5.100 5.140 5.100 5.140 1,900 +0.04(+0.78%)
Nov 21, 2018 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 20, 2018 5.260 5.260 4.956 5.100 14,155 -0.20(-3.77%)
Nov 19, 2018 5.300 5.310 5.260 5.300 3,223 -0.02(-0.28%)
Nov 16, 2018 5.454 5.454 5.286 5.315 8,000 +0.06(+1.05%)
Nov 15, 2018 5.550 5.550 5.260 5.260 26,980 -0.29(-5.23%)
Nov 14, 2018 5.707 5.707 5.530 5.550 5,483 -0.29(-4.97%)
Nov 13, 2018 5.295 5.840 5.275 5.840 4,136 +0.11(+1.92%)
Nov 12, 2018 5.730 5.730 5.730 5.730 201 +0.10(+1.78%)
Nov 09, 2018 5.500 5.630 5.250 5.630 8,400 -0.05(-0.88%)
Nov 08, 2018 5.730 5.800 5.424 5.680 6,064 -0.16(-2.74%)
Nov 07, 2018 5.840 5.900 5.840 5.840 1,761 -0.06(-1.02%)
Nov 06, 2018 5.910 5.910 5.840 5.900 866 +0.06(+1.03%)
Nov 05, 2018 5.850 5.870 5.840 5.840 782 +0.09(+1.57%)
Nov 02, 2018 5.770 5.950 5.750 5.750 1,000 -0.08(-1.37%)
Nov 01, 2018 5.700 5.856 5.619 5.830 1,609 -0.07(-1.19%)
Oct 31, 2018 6.210 6.326 5.760 5.900 2,697 -0.13(-2.16%)
Oct 30, 2018 6.290 6.332 6.000 6.030 6,714 -0.58(-8.77%)
Oct 29, 2018 6.021 6.740 5.995 6.610 9,270 +0.33(+5.25%)
Oct 26, 2018 6.220 6.370 6.220 6.280 4,500 -0.35(-5.28%)
Oct 25, 2018 5.350 6.800 5.350 6.630 20,963 +0.84(+14.51%)
Oct 24, 2018 5.660 5.790 5.650 5.790 1,236 +0.16(+2.84%)
Oct 23, 2018 5.803 5.803 5.477 5.630 5,304 -0.17(-2.93%)
Oct 22, 2018 5.720 5.920 5.700 5.800 1,164 -0.07(-1.19%)
Oct 19, 2018 6.040 6.250 5.710 5.870 2,700 -0.13(-2.17%)
Oct 18, 2018 6.120 6.120 5.782 6.000 3,982 -0.17(-2.76%)
Oct 17, 2018 6.160 6.180 6.160 6.170 789 -0.02(-0.32%)
Oct 16, 2018 6.100 6.190 5.250 6.190 8,982 +0.03(+0.49%)
Oct 15, 2018 6.200 6.228 6.160 6.160 3,239 -0.18(-2.84%)
Oct 12, 2018 6.200 6.340 6.200 6.340 5,100 +0.00(+0.00%)
Oct 11, 2018 6.280 6.370 6.200 6.340 9,792 +0.08(+1.28%)
Oct 10, 2018 6.310 6.330 6.260 6.260 1,833 -0.05(-0.79%)
Oct 09, 2018 6.300 6.340 6.300 6.310 1,149 +0.01(+0.16%)
Oct 08, 2018 6.390 6.500 6.300 6.300 9,548 -0.21(-3.23%)
Oct 05, 2018 6.370 6.680 6.370 6.510 1,100 +0.10(+1.56%)
Oct 04, 2018 6.598 6.598 6.300 6.410 3,316 -0.12(-1.91%)
Oct 03, 2018 6.663 6.663 6.500 6.535 3,460 -0.04(-0.68%)
Oct 02, 2018 6.600 6.720 6.400 6.580 5,282 +0.07(+1.00%)
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.