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 (%)
May 31, 2018 7.650 7.950 7.600 7.700 40,035 +0.10(+1.32%)
May 30, 2018 7.800 7.813 7.500 7.600 13,178 +0.00(+0.00%)
May 29, 2018 7.500 7.850 7.500 7.600 9,049 -0.05(-0.65%)
May 25, 2018 7.650 7.650 7.650 0 +0.15(+2.00%)
May 24, 2018 7.400 7.876 7.250 7.500 30,724 -0.10(-1.32%)
May 23, 2018 7.900 7.900 7.400 7.600 25,189 -0.20(-2.56%)
May 22, 2018 7.800 7.850 7.742 7.800 49,533 +0.00(+0.00%)
May 21, 2018 7.600 7.800 7.550 7.800 30,701 +0.20(+2.63%)
May 18, 2018 7.700 7.750 7.300 7.600 29,016 -0.10(-1.30%)
May 17, 2018 7.370 7.700 7.300 7.700 11,263 +0.35(+4.76%)
May 16, 2018 7.200 7.400 7.100 7.350 5,904 +0.07(+0.93%)
May 15, 2018 7.350 7.450 7.166 7.282 1,383 -0.07(-0.93%)
May 14, 2018 8.250 8.250 7.210 7.350 24,643 +0.15(+2.08%)
May 11, 2018 7.050 7.300 6.975 7.200 30,925 +0.32(+4.65%)
May 10, 2018 6.841 7.000 6.841 6.880 2,956 +0.20(+2.94%)
May 09, 2018 6.683 6.683 6.683 6.683 618 -0.08(-1.15%)
May 08, 2018 6.710 6.761 6.680 6.761 2,843 -0.02(-0.33%)
May 07, 2018 6.784 6.784 6.784 6.784 277 +0.03(+0.50%)
May 04, 2018 6.750 6.750 6.650 6.750 528 +0.00(+0.00%)
May 03, 2018 6.700 6.849 6.650 6.750 3,084 -0.20(-2.88%)
May 02, 2018 6.850 6.950 6.780 6.950 4,882 +0.15(+2.21%)
May 01, 2018 6.850 6.850 6.701 6.800 2,882 -0.04(-0.66%)
Apr 27, 2018 6.845 6.845 6.845 194 +0.14(+2.16%)
Apr 26, 2018 6.850 6.850 6.700 6.700 601 -0.15(-2.19%)
Apr 25, 2018 6.800 6.950 6.785 6.850 2,084 -0.05(-0.72%)
Apr 24, 2018 6.900 6.900 6.900 6.900 506 +0.09(+1.38%)
Apr 23, 2018 6.850 6.850 6.806 6.806 2,017 -0.00(-0.06%)
Apr 20, 2018 6.810 6.810 6.810 6.810 511 +0.06(+0.89%)
Apr 19, 2018 6.600 6.750 6.600 6.750 277 +0.00(+0.00%)
Apr 18, 2018 6.650 6.850 6.650 6.750 4,342 -0.00(-0.07%)
Apr 17, 2018 6.700 6.850 6.700 6.755 2,979 -0.05(-0.66%)
Apr 13, 2018 6.800 6.800 6.800 146 +0.10(+1.49%)
Apr 12, 2018 6.650 6.800 6.650 6.700 1,772 +0.10(+1.52%)
Apr 11, 2018 6.750 6.900 6.600 6.600 866 -0.10(-1.49%)
Apr 10, 2018 7.100 7.100 6.600 6.700 25,403 -0.38(-5.30%)
Apr 09, 2018 6.900 7.075 6.794 7.075 3,300 +0.23(+3.28%)
Apr 06, 2018 7.000 7.082 6.800 6.850 4,070 +0.02(+0.30%)
Apr 05, 2018 7.101 7.150 6.830 6.830 5,480 -0.25(-3.47%)
Apr 04, 2018 7.100 7.304 7.075 7.075 6,383 +0.03(+0.35%)
Apr 03, 2018 7.200 7.200 6.934 7.050 3,766 -0.10(-1.40%)
Apr 02, 2018 6.600 7.198 6.600 7.150 5,715 +0.00(+0.00%)
Mar 29, 2018 7.150 7.150 7.150 0 +0.08(+1.06%)
Mar 28, 2018 6.800 7.100 6.620 7.075 1,784 -0.13(-1.74%)
Mar 27, 2018 6.900 7.250 6.763 7.200 4,555 +0.19(+2.67%)
Mar 26, 2018 7.010 7.013 6.750 7.013 1,837 -0.14(-1.92%)
Mar 23, 2018 7.200 7.200 7.150 7.150 869 +0.05(+0.70%)
Mar 22, 2018 7.200 7.200 7.100 7.100 795 -0.01(-0.18%)
Mar 21, 2018 7.000 7.200 6.850 7.112 4,622 -0.14(-1.90%)
Mar 20, 2018 7.300 7.300 6.850 7.250 5,167 -0.05(-0.68%)
Mar 19, 2018 6.784 7.300 6.784 7.300 6,390 +0.05(+0.69%)
Mar 16, 2018 7.100 7.250 6.936 7.250 16,962 +0.15(+2.11%)
Mar 15, 2018 7.031 7.200 6.884 7.100 6,817 -0.15(-2.07%)
Mar 14, 2018 6.865 7.300 6.865 7.250 4,979 +0.15(+2.11%)
Mar 13, 2018 7.000 7.250 6.800 7.100 2,321 +0.00(+0.00%)
Mar 12, 2018 6.950 7.100 6.800 7.100 5,417 +0.25(+3.65%)
Mar 09, 2018 6.950 6.954 6.660 6.850 4,704 -0.05(-0.72%)
Mar 08, 2018 6.936 6.936 6.900 6.900 1,142 +0.05(+0.73%)
Mar 07, 2018 7.050 7.050 6.850 6.850 1,863 +0.00(+0.00%)
Mar 06, 2018 6.900 6.900 6.850 6.850 1,034 +0.00(+0.00%)
Mar 05, 2018 6.850 6.950 6.836 6.850 793 +0.10(+1.48%)
Mar 02, 2018 6.800 6.800 6.750 6.750 2,941 -0.05(-0.74%)
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.