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 28, 2017 7.450 7.600 7.300 7.300 80,967 +0.00(+0.00%)
Apr 27, 2017 7.400 7.400 7.300 7.300 2,234 -0.05(-0.68%)
Apr 26, 2017 7.450 7.600 7.350 7.350 6,262 -0.05(-0.68%)
Apr 25, 2017 7.501 7.510 7.400 7.400 5,175 -0.10(-1.33%)
Apr 24, 2017 7.438 7.650 7.438 7.500 24,100 +0.00(+0.00%)
Apr 21, 2017 7.450 7.500 7.450 7.500 5,759 +0.05(+0.67%)
Apr 20, 2017 7.500 7.550 7.350 7.450 13,251 -0.05(-0.67%)
Apr 19, 2017 7.450 7.549 7.450 7.500 2,318 +0.10(+1.35%)
Apr 18, 2017 7.400 7.400 7.400 7.400 279 -0.10(-1.33%)
Apr 17, 2017 7.650 7.700 7.500 7.500 10,157 -0.05(-0.66%)
Apr 13, 2017 7.600 7.600 7.400 7.550 4,230 -0.09(-1.16%)
Apr 12, 2017 7.697 7.697 7.550 7.639 1,755 +0.09(+1.17%)
Apr 11, 2017 7.550 7.550 7.550 7.550 206 -0.20(-2.58%)
Apr 10, 2017 7.700 7.876 7.650 7.750 21,649 +0.05(+0.71%)
Apr 07, 2017 7.700 7.700 7.650 7.695 1,886 -0.00(-0.06%)
Apr 06, 2017 7.700 7.750 7.659 7.700 1,569 -0.10(-1.28%)
Apr 05, 2017 8.100 8.100 7.600 7.800 36,919 -0.15(-1.89%)
Apr 04, 2017 7.801 8.050 7.600 7.950 48,699 +0.10(+1.27%)
Apr 03, 2017 8.073 8.150 7.850 7.850 3,125 -0.25(-3.09%)
Mar 31, 2017 7.850 9.000 7.850 8.100 57,040 +0.20(+2.53%)
Mar 30, 2017 7.700 7.900 7.500 7.900 44,359 +0.25(+3.27%)
Mar 29, 2017 7.750 7.750 7.650 7.650 247 -0.05(-0.65%)
Mar 28, 2017 7.700 7.900 7.700 7.700 48,115 +0.00(+0.00%)
Mar 27, 2017 7.700 7.750 7.450 7.700 64,830 -0.05(-0.65%)
Mar 24, 2017 7.700 7.950 7.500 7.750 44,655 +0.10(+1.31%)
Mar 23, 2017 7.650 7.700 7.300 7.650 52,358 -0.10(-1.29%)
Mar 22, 2017 7.750 7.750 7.550 7.750 3,142 +0.09(+1.16%)
Mar 21, 2017 7.700 7.850 7.500 7.662 26,387 +0.06(+0.81%)
Mar 20, 2017 7.825 7.829 7.400 7.600 37,610 -0.15(-1.94%)
Mar 17, 2017 7.522 7.750 7.400 7.750 12,385 +0.50(+6.90%)
Mar 16, 2017 7.441 7.550 7.218 7.250 8,804 +0.05(+0.69%)
Mar 15, 2017 7.200 7.315 7.100 7.200 11,230 -0.10(-1.37%)
Mar 14, 2017 7.449 7.460 7.225 7.300 41,493 -0.10(-1.35%)
Mar 13, 2017 7.100 7.400 7.100 7.400 45,089 +0.30(+4.23%)
Mar 10, 2017 7.100 7.150 7.100 7.100 3,913 +0.00(+0.00%)
Mar 09, 2017 7.300 7.300 7.100 7.100 37,209 -0.15(-2.07%)
Mar 08, 2017 7.150 7.250 6.950 7.250 31,601 +0.15(+2.11%)
Mar 07, 2017 7.250 7.250 7.100 7.100 16,091 +0.00(+0.00%)
Mar 06, 2017 7.300 7.350 7.100 7.100 36,564 -0.10(-1.39%)
Mar 03, 2017 7.100 7.300 7.100 7.200 23,979 +0.15(+2.13%)
Mar 02, 2017 7.150 7.150 7.050 7.050 4,614 -0.15(-2.08%)
Mar 01, 2017 7.287 7.287 7.200 7.200 858 +0.00(+0.00%)
Feb 28, 2017 7.400 7.550 7.100 7.200 33,816 -0.20(-2.70%)
Feb 27, 2017 7.350 7.400 7.050 7.400 18,521 +0.15(+2.07%)
Feb 24, 2017 7.500 7.500 6.955 7.250 46,547 -0.35(-4.61%)
Feb 23, 2017 7.205 7.900 7.000 7.600 47,982 +0.40(+5.56%)
Feb 22, 2017 7.050 7.200 7.050 7.200 3,334 +0.20(+2.86%)
Feb 21, 2017 7.050 7.050 6.950 7.000 3,022 -0.05(-0.71%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 16, 2017 7.100 7.100 6.990 7.050 4,653 -0.10(-1.40%)
Feb 15, 2017 6.900 7.200 6.900 7.150 2,528 +0.45(+6.72%)
Feb 14, 2017 6.650 6.900 6.650 6.700 9,463 +0.05(+0.75%)
Feb 13, 2017 6.655 6.700 6.650 6.650 805 +0.00(+0.00%)
Feb 10, 2017 6.613 6.650 6.601 6.650 1,818 +0.00(+0.00%)
Feb 09, 2017 6.501 6.650 6.500 6.650 1,125 +0.15(+2.31%)
Feb 08, 2017 6.600 6.617 6.500 6.500 2,179 -0.19(-2.84%)
Feb 07, 2017 6.606 6.690 6.600 6.690 6,186 +0.14(+2.13%)
Feb 06, 2017 6.550 6.616 6.500 6.550 6,900 +0.05(+0.77%)
Feb 03, 2017 6.550 6.679 6.500 6.500 9,433 -0.05(-0.76%)
Feb 02, 2017 6.650 6.650 6.550 6.550 10,088 -0.15(-2.24%)
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.