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 (%)
Jun 30, 2016 6.440 6.550 6.390 6.390 19,328 -0.18(-2.74%)
Jun 29, 2016 6.650 6.650 6.400 6.570 11,340 +0.11(+1.66%)
Jun 28, 2016 6.469 6.630 6.430 6.463 18,631 -0.07(-1.03%)
Jun 27, 2016 6.310 6.630 6.310 6.530 7,974 -0.12(-1.80%)
Jun 24, 2016 6.650 6.650 6.410 6.650 23,460 -0.01(-0.15%)
Jun 23, 2016 6.642 6.740 6.642 6.660 10,428 +0.02(+0.30%)
Jun 22, 2016 6.892 6.892 6.560 6.640 3,888 +0.04(+0.61%)
Jun 21, 2016 6.670 6.696 6.556 6.600 9,010 -0.15(-2.29%)
Jun 20, 2016 6.806 6.880 6.480 6.755 14,155 -0.01(-0.08%)
Jun 17, 2016 6.939 6.940 6.760 6.760 5,130 -0.08(-1.17%)
Jun 16, 2016 6.850 6.880 6.840 6.840 3,019 +0.08(+1.18%)
Jun 15, 2016 6.880 6.880 6.760 6.760 14,143 -0.06(-0.88%)
Jun 14, 2016 6.860 6.900 6.812 6.820 9,930 -0.07(-1.02%)
Jun 13, 2016 6.970 6.970 6.880 6.890 30,626 -0.09(-1.29%)
Jun 10, 2016 6.920 6.990 6.900 6.980 6,108 -0.02(-0.29%)
Jun 09, 2016 6.930 7.000 6.930 7.000 4,905 +0.02(+0.29%)
Jun 08, 2016 7.030 7.030 6.950 6.980 3,604 -0.04(-0.57%)
Jun 07, 2016 7.080 7.080 7.010 7.020 14,720 -0.16(-2.23%)
Jun 06, 2016 6.960 7.180 6.960 7.180 7,052 +0.19(+2.72%)
Jun 03, 2016 6.960 7.030 6.960 6.990 5,400 +0.03(+0.43%)
Jun 02, 2016 6.950 7.030 6.920 6.960 7,755 -0.01(-0.14%)
Jun 01, 2016 6.921 7.030 6.860 6.970 22,213 +0.05(+0.72%)
May 31, 2016 6.980 7.050 6.870 6.920 20,324 -0.02(-0.29%)
May 27, 2016 6.939 6.940 6.940 6.940 18,100 +0.07(+1.02%)
May 26, 2016 6.564 6.870 6.564 6.870 4,462 +0.30(+4.57%)
May 25, 2016 6.610 6.610 6.551 6.570 10,929 -0.08(-1.20%)
May 24, 2016 6.420 6.930 6.420 6.650 10,952 +0.08(+1.22%)
May 23, 2016 6.340 6.590 6.300 6.570 18,900 +0.05(+0.77%)
May 20, 2016 6.490 6.630 6.365 6.520 17,835 +0.00(+0.00%)
May 19, 2016 6.300 6.540 6.280 6.520 13,116 +0.17(+2.68%)
May 18, 2016 6.449 6.449 6.030 6.350 8,590 -0.16(-2.46%)
May 17, 2016 6.300 7.210 6.300 6.510 48,396 +0.25(+3.99%)
May 16, 2016 6.395 6.395 6.040 6.260 8,669 +0.02(+0.32%)
May 13, 2016 5.900 6.390 5.860 6.240 31,739 +0.41(+7.03%)
May 12, 2016 5.850 5.888 5.820 5.830 2,879 +0.03(+0.52%)
May 11, 2016 5.830 5.830 5.800 5.800 790 -0.14(-2.36%)
May 10, 2016 5.940 5.950 5.940 5.940 1,952 +0.03(+0.51%)
May 09, 2016 5.770 5.930 5.710 5.910 11,870 +0.14(+2.43%)
May 06, 2016 5.730 5.770 5.730 5.770 6,861 -0.11(-1.87%)
May 05, 2016 5.900 5.900 5.880 5.880 435 -0.03(-0.51%)
May 04, 2016 5.890 5.910 5.860 5.910 2,345 +0.02(+0.34%)
May 03, 2016 5.901 5.901 5.850 5.890 2,342 -0.01(-0.17%)
May 02, 2016 5.680 5.910 5.680 5.900 4,619 +0.30(+5.36%)
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%)
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.