Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pacific Health Care Organization Inc (OP: PFHO )

0.8001 UNCHANGED

Streaming Delayed Price Updated: 1:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	1.135	1.135	1.135	1.135	200	-0.00(-0.44%)
Jun 29, 2021	1.095	1.140	1.090	1.140	3,052	+0.03(+3.17%)
Jun 23, 2021		1.105	1.105	1.105	0	-0.02(-2.21%)
Jun 22, 2021	1.110	1.130	1.110	1.130	3,600	+0.02(+2.26%)
Jun 21, 2021	1.105	1.105	1.105	1.105	200	-0.02(-2.21%)
Jun 18, 2021	1.135	1.175	1.130	1.130	4,400	+0.02(+1.80%)
Jun 17, 2021	1.100	1.110	1.095	1.110	4,582	+0.02(+1.83%)
Jun 16, 2021	1.116	1.116	1.090	1.090	950	-0.03(-2.33%)
Jun 15, 2021	1.116	1.116	1.097	1.116	1,802	+0.03(+2.29%)
Jun 14, 2021	1.091	1.116	1.090	1.091	21,600	-0.03(-2.59%)
Jun 11, 2021	1.120	1.120	1.120	1.120	150	-0.03(-2.44%)
Jun 10, 2021	1.131	1.200	1.120	1.148	1,630	+0.02(+1.77%)
Jun 09, 2021	1.180	1.180	1.050	1.128	3,400	-0.01(-0.88%)
Jun 08, 2021	1.138	1.138	1.138	1.138	200	+0.06(+5.22%)
Jun 07, 2021	1.095	1.180	1.081	1.081	870	-0.07(-5.96%)
Jun 04, 2021	1.090	1.150	1.090	1.150	2,060	+0.09(+8.08%)
Jun 03, 2021	1.090	1.090	1.064	1.064	600	-0.05(-4.57%)
Jun 02, 2021	1.120	1.150	1.060	1.115	11,203	+0.00(+0.45%)
May 27, 2021		1.110	1.110	1.110	0	-0.07(-5.93%)
May 18, 2021		1.180	1.180	1.180	5	+0.08(+7.27%)
May 13, 2021		1.100	1.100	1.100	0	+0.01(+0.92%)
May 12, 2021	1.105	1.145	1.090	1.090	24,500	+0.01(+0.93%)
May 11, 2021	1.080	1.080	1.080	1.080	750	+0.00(+0.00%)
May 10, 2021	1.080	1.080	1.080	1.080	750	+0.00(+0.00%)
May 07, 2021	1.080	1.080	1.080	1.080	100	+0.00(+0.00%)
May 05, 2021		1.080	1.080	1.080	0	-0.05(-4.42%)
May 04, 2021		1.130	1.130	1.130	55	+0.00(+0.00%)
May 03, 2021	1.130	1.130	1.130	1.130	350	+0.01(+0.89%)
Apr 28, 2021		1.120	1.120	1.120	0	-0.05(-4.27%)
Apr 27, 2021		1.170	1.170	1.170	55	+0.00(+0.00%)
Apr 26, 2021	1.170	1.170	1.170	1.170	2,400	+0.01(+0.86%)
Apr 23, 2021	1.130	1.160	1.130	1.160	2,000	+0.04(+3.57%)
Apr 21, 2021		1.120	1.120	1.120	0	-0.03(-2.61%)
Apr 20, 2021	1.150	1.150	1.150	1.150	2,400	+0.01(+1.32%)
Apr 19, 2021	1.105	1.135	1.105	1.135	576	+0.02(+1.79%)
Apr 16, 2021	1.100	1.115	1.100	1.115	400	-0.03(-3.04%)
Apr 15, 2021	1.100	1.150	1.100	1.150	2,500	+0.01(+1.32%)
Apr 14, 2021	1.105	1.135	1.000	1.135	10,848	+0.01(+0.89%)
Apr 13, 2021	1.105	1.125	1.105	1.125	200	+0.05(+5.14%)
Apr 12, 2021	1.135	1.135	1.070	1.070	1,700	-0.04(-4.04%)
Apr 09, 2021	1.075	1.115	1.070	1.115	6,800	-0.01(-0.45%)
Apr 08, 2021	1.105	1.120	1.075	1.120	3,580	-0.04(-3.45%)
Apr 07, 2021	1.090	1.160	1.090	1.160	2,140	+0.07(+6.42%)
Apr 06, 2021	1.050	1.090	1.050	1.090	2,428	+0.01(+0.93%)
Apr 05, 2021	1.110	1.110	1.060	1.080	3,853	-0.02(-1.82%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pacific Health Care Organization Inc (OP: PFHO )

Historical Prices