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 (%)
Feb 29, 2016 6.000 6.000 5.720 5.900 24,211 -0.37(-5.90%)
Feb 26, 2016 6.360 6.360 6.270 6.270 1,380 -0.01(-0.16%)
Feb 25, 2016 6.280 6.280 6.270 6.280 3,471 -0.07(-1.10%)
Feb 24, 2016 6.291 6.390 6.285 6.350 4,532 +0.03(+0.47%)
Feb 23, 2016 6.280 6.440 6.280 6.320 14,490 +0.07(+1.12%)
Feb 22, 2016 6.140 6.300 6.140 6.250 13,496 +0.08(+1.30%)
Feb 19, 2016 6.140 6.260 6.130 6.170 27,157 -0.05(-0.80%)
Feb 18, 2016 6.209 6.380 6.130 6.220 18,605 +0.00(+0.00%)
Feb 17, 2016 6.340 6.350 6.220 6.220 14,438 -0.19(-2.96%)
Feb 16, 2016 6.180 6.450 6.150 6.410 12,335 +0.33(+5.43%)
Feb 12, 2016 6.240 6.080 6.080 6.080 13,100 -0.15(-2.41%)
Feb 11, 2016 6.530 6.530 6.125 6.230 15,079 -0.34(-5.18%)
Feb 10, 2016 6.400 6.620 6.270 6.570 24,914 +0.14(+2.18%)
Feb 09, 2016 6.460 6.500 6.420 6.430 804 +0.07(+1.10%)
Feb 08, 2016 6.550 6.625 6.350 6.360 11,278 -0.20(-2.99%)
Feb 05, 2016 6.880 6.880 6.550 6.556 11,234 -0.13(-2.00%)
Feb 04, 2016 6.570 6.750 6.555 6.690 9,222 +0.15(+2.32%)
Feb 03, 2016 6.670 6.880 6.538 6.538 5,245 -0.08(-1.24%)
Feb 02, 2016 6.400 6.630 6.400 6.620 2,841 -0.02(-0.30%)
Feb 01, 2016 6.450 6.640 6.400 6.640 13,859 +0.16(+2.47%)
Jan 29, 2016 6.620 6.690 6.480 6.480 16,717 -0.18(-2.70%)
Jan 28, 2016 6.870 6.900 6.631 6.660 15,593 -0.30(-4.35%)
Jan 27, 2016 6.930 6.999 6.900 6.963 27,841 +0.01(+0.19%)
Jan 26, 2016 6.925 6.950 6.925 6.950 762 +0.00(+0.01%)
Jan 25, 2016 6.990 6.990 6.940 6.950 16,589 -0.04(-0.58%)
Jan 22, 2016 6.950 6.990 6.930 6.990 2,633 +0.08(+1.16%)
Jan 21, 2016 6.910 6.910 6.870 6.910 8,180 -0.01(-0.14%)
Jan 20, 2016 6.910 6.950 6.870 6.920 27,709 -0.02(-0.29%)
Jan 19, 2016 6.990 6.990 6.940 6.940 10,826 +0.01(+0.14%)
Jan 15, 2016 6.940 6.930 6.930 6.930 18,800 -0.03(-0.47%)
Jan 14, 2016 6.970 6.970 6.960 6.963 2,677 +0.00(+0.04%)
Jan 13, 2016 6.986 7.000 6.910 6.960 20,745 +0.01(+0.14%)
Jan 12, 2016 6.970 7.270 6.950 6.950 7,524 -0.05(-0.71%)
Jan 11, 2016 6.925 7.033 6.890 7.000 15,156 +0.09(+1.37%)
Jan 08, 2016 7.100 7.100 6.889 6.906 9,561 -0.19(-2.74%)
Jan 07, 2016 7.371 7.500 7.098 7.100 35,881 -0.32(-4.31%)
Jan 06, 2016 7.360 7.420 7.360 7.420 303 -0.19(-2.50%)
Jan 05, 2016 7.610 7.610 7.610 7.610 203 +0.11(+1.47%)
Jan 04, 2016 7.550 7.640 7.500 7.500 11,087 -0.15(-1.96%)
Dec 31, 2015 7.560 7.650 7.650 7.650 4,100 +0.09(+1.19%)
Dec 30, 2015 7.407 7.590 7.400 7.560 44,808 +0.15(+2.02%)
Dec 29, 2015 7.520 7.530 7.400 7.410 24,086 -0.22(-2.88%)
Dec 28, 2015 7.450 8.040 7.450 7.630 6,481 +0.18(+2.42%)
Dec 24, 2015 7.420 7.450 7.450 7.450 14,100 -0.01(-0.13%)
Dec 23, 2015 7.480 7.550 7.460 7.460 7,222 +0.01(+0.13%)
Dec 22, 2015 7.410 7.480 7.410 7.450 5,665 +0.00(+0.00%)
Dec 21, 2015 7.610 7.650 7.295 7.450 38,293 -0.40(-5.10%)
Dec 18, 2015 7.370 7.850 7.370 7.850 5,133 +0.43(+5.80%)
Dec 17, 2015 7.500 7.500 7.420 7.420 1,282 -0.07(-0.93%)
Dec 16, 2015 7.500 7.500 7.490 7.490 673 +0.08(+1.08%)
Dec 15, 2015 7.410 7.550 7.410 7.410 2,598 -0.06(-0.80%)
Dec 14, 2015 7.600 7.689 7.380 7.470 35,412 -0.04(-0.53%)
Dec 11, 2015 7.650 7.730 7.500 7.510 27,790 -0.22(-2.85%)
Dec 10, 2015 7.210 7.740 7.210 7.730 9,459 +0.11(+1.44%)
Dec 09, 2015 7.620 7.660 7.600 7.620 14,144 -0.01(-0.13%)
Dec 08, 2015 7.720 7.790 7.620 7.630 12,004 -0.15(-1.93%)
Dec 07, 2015 7.700 7.780 7.700 7.780 6,014 +0.00(+0.00%)
Dec 04, 2015 7.850 7.850 7.630 7.780 1,768 +0.03(+0.39%)
Dec 03, 2015 7.730 7.750 7.730 7.750 602 -0.05(-0.64%)
Dec 02, 2015 7.782 7.800 7.780 7.800 1,500 +0.06(+0.78%)
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.