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, 2017 8.050 8.150 7.850 7.975 53,748 -0.18(-2.15%)
Jun 29, 2017 8.050 8.150 7.750 8.150 55,059 +0.05(+0.62%)
Jun 28, 2017 8.200 8.250 8.000 8.100 32,414 -0.15(-1.82%)
Jun 27, 2017 8.100 8.250 7.700 8.250 32,978 +0.25(+3.12%)
Jun 26, 2017 8.300 8.300 8.000 8.000 13,643 -0.40(-4.76%)
Jun 23, 2017 8.300 8.400 8.200 8.400 13,083 +0.10(+1.21%)
Jun 22, 2017 8.250 8.300 8.200 8.300 790 +0.10(+1.22%)
Jun 21, 2017 8.400 8.400 8.150 8.200 16,395 -0.12(-1.50%)
Jun 20, 2017 8.300 8.450 8.300 8.325 8,192 -0.05(-0.60%)
Jun 19, 2017 8.450 8.450 8.350 8.375 3,414 +0.01(+0.15%)
Jun 16, 2017 8.400 8.450 8.250 8.363 14,811 +0.11(+1.36%)
Jun 15, 2017 8.450 8.500 8.250 8.250 19,916 -0.15(-1.78%)
Jun 14, 2017 8.250 8.400 8.250 8.400 7,494 +0.20(+2.44%)
Jun 13, 2017 8.100 8.400 8.100 8.200 33,710 +0.10(+1.23%)
Jun 12, 2017 7.950 8.200 7.950 8.100 25,427 +0.25(+3.18%)
Jun 09, 2017 8.000 8.050 7.800 7.850 31,041 +0.01(+0.13%)
Jun 08, 2017 7.800 7.850 7.750 7.840 42,764 +0.04(+0.56%)
Jun 07, 2017 7.800 7.800 7.751 7.796 3,684 -0.00(-0.04%)
Jun 06, 2017 7.750 7.850 7.700 7.800 13,761 +0.15(+1.96%)
Jun 05, 2017 7.800 7.850 7.650 7.650 30,656 -0.15(-1.92%)
Jun 02, 2017 7.550 7.800 7.550 7.800 14,882 +0.40(+5.41%)
Jun 01, 2017 7.450 7.795 7.300 7.400 5,001 +0.05(+0.68%)
May 31, 2017 7.207 7.400 7.207 7.350 7,284 +0.15(+2.08%)
May 30, 2017 7.307 7.307 7.200 7.200 7,324 -0.26(-3.48%)
May 26, 2017 7.663 7.663 7.460 7.460 1,135 +0.01(+0.13%)
May 25, 2017 7.450 7.450 7.400 7.450 9,300 +0.05(+0.68%)
May 24, 2017 7.600 7.700 7.362 7.400 8,455 -0.10(-1.33%)
May 23, 2017 7.600 7.600 7.500 7.500 301 -0.12(-1.61%)
May 22, 2017 7.450 7.650 7.338 7.623 11,198 +0.20(+2.65%)
May 19, 2017 7.465 7.500 7.408 7.426 9,563 +0.08(+1.03%)
May 18, 2017 7.850 7.852 7.350 7.350 3,956 +0.24(+3.37%)
May 17, 2017 7.100 7.111 7.051 7.111 737 -0.19(-2.59%)
May 16, 2017 7.600 7.750 7.150 7.300 29,530 -0.30(-3.95%)
May 15, 2017 7.400 8.200 7.400 7.600 97,743 +0.25(+3.40%)
May 12, 2017 7.005 7.350 6.950 7.350 53,173 +0.20(+2.80%)
May 11, 2017 7.240 7.240 7.150 7.150 2,839 +0.00(+0.00%)
May 09, 2017 7.150 7.150 7.150 108 -0.03(-0.36%)
May 08, 2017 7.160 7.192 7.100 7.176 4,686 +0.08(+1.07%)
May 05, 2017 7.150 7.350 7.100 7.100 16,839 +0.00(+0.00%)
May 04, 2017 7.050 7.300 7.050 7.100 6,046 -0.25(-3.40%)
May 03, 2017 7.350 7.650 7.300 7.350 17,938 +0.10(+1.38%)
May 02, 2017 7.300 7.450 7.050 7.250 18,200 -0.14(-1.85%)
May 01, 2017 7.387 7.387 7.387 7.387 129 +0.09(+1.19%)
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%)
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.