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 (%)
Apr 29, 2016 5.604 5.640 5.600 5.600 33,642 -0.03(-0.53%)
Apr 28, 2016 5.650 5.740 5.630 5.630 4,420 +0.02(+0.36%)
Apr 27, 2016 5.611 5.640 5.600 5.610 5,723 -0.01(-0.18%)
Apr 26, 2016 5.620 5.840 5.600 5.620 2,410 -0.03(-0.53%)
Apr 25, 2016 5.620 5.779 5.600 5.650 31,805 +0.04(+0.71%)
Apr 22, 2016 5.700 5.790 5.610 5.610 26,352 -0.07(-1.23%)
Apr 21, 2016 5.750 5.820 5.660 5.680 7,662 -0.16(-2.73%)
Apr 20, 2016 5.830 5.850 5.830 5.840 2,006 +0.06(+1.03%)
Apr 19, 2016 5.940 5.940 5.740 5.780 15,489 -0.12(-2.03%)
Apr 18, 2016 5.950 5.980 5.660 5.900 8,077 -0.02(-0.34%)
Apr 15, 2016 5.700 5.970 5.620 5.920 24,915 +0.28(+4.96%)
Apr 14, 2016 5.620 5.690 5.620 5.640 9,398 -0.01(-0.18%)
Apr 13, 2016 5.720 5.720 5.610 5.650 10,716 -0.08(-1.40%)
Apr 12, 2016 5.772 5.810 5.720 5.730 9,980 +0.00(+0.00%)
Apr 11, 2016 5.860 5.970 5.710 5.730 11,962 -0.22(-3.70%)
Apr 08, 2016 5.902 5.950 5.900 5.950 750 +0.05(+0.85%)
Apr 07, 2016 5.963 5.979 5.850 5.900 8,572 -0.08(-1.34%)
Apr 06, 2016 5.978 6.120 5.978 5.980 6,605 -0.10(-1.64%)
Apr 05, 2016 6.073 6.080 5.968 6.080 1,747 +0.12(+2.01%)
Apr 04, 2016 5.940 6.100 5.930 5.960 6,668 -0.05(-0.83%)
Apr 01, 2016 6.020 6.079 5.984 6.010 8,068 +0.07(+1.18%)
Mar 31, 2016 6.110 6.166 5.940 5.940 12,801 -0.24(-3.88%)
Mar 30, 2016 6.210 6.301 6.141 6.180 13,126 +0.03(+0.49%)
Mar 29, 2016 6.020 6.180 6.020 6.150 5,180 +0.11(+1.82%)
Mar 28, 2016 6.150 6.150 6.010 6.040 3,391 -0.15(-2.42%)
Mar 24, 2016 5.980 6.190 6.190 6.190 21,000 +0.24(+4.03%)
Mar 23, 2016 5.900 5.960 5.820 5.950 14,802 +0.06(+1.02%)
Mar 22, 2016 5.819 5.890 5.695 5.890 50,204 +0.19(+3.33%)
Mar 21, 2016 5.602 5.800 5.602 5.700 20,932 +0.14(+2.52%)
Mar 18, 2016 5.430 5.689 5.421 5.560 31,567 +0.16(+2.96%)
Mar 17, 2016 5.610 5.680 5.320 5.400 34,082 -0.21(-3.74%)
Mar 16, 2016 5.580 5.610 5.580 5.610 663 +0.06(+1.14%)
Mar 15, 2016 5.590 5.620 5.547 5.547 1,248 +0.02(+0.31%)
Mar 14, 2016 5.550 5.603 5.516 5.530 4,988 -0.03(-0.54%)
Mar 11, 2016 5.590 5.680 5.440 5.560 5,185 -0.04(-0.71%)
Mar 10, 2016 5.700 5.700 5.380 5.600 36,932 -0.18(-3.11%)
Mar 09, 2016 5.746 5.860 5.735 5.780 1,445 +0.04(+0.63%)
Mar 08, 2016 5.860 5.860 5.733 5.744 3,605 +0.00(+0.07%)
Mar 07, 2016 5.680 5.840 5.680 5.740 6,137 +0.08(+1.41%)
Mar 04, 2016 5.590 5.729 5.590 5.660 7,640 +0.07(+1.25%)
Mar 03, 2016 5.720 5.720 5.720 5.590 18,106 -0.08(-1.41%)
Mar 02, 2016 5.850 5.865 5.600 5.670 19,463 -0.20(-3.41%)
Mar 01, 2016 5.900 5.990 5.850 5.870 6,139 -0.03(-0.51%)
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%)
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.