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 (%)
Aug 31, 2015 7.260 7.740 7.260 7.640 18,890 +0.15(+2.00%)
Aug 28, 2015 7.490 7.740 7.380 7.490 23,812 -0.00(-0.07%)
Aug 27, 2015 7.030 7.710 7.010 7.495 12,500 +0.25(+3.52%)
Aug 26, 2015 7.050 7.240 7.050 7.240 7,457 +0.04(+0.56%)
Aug 25, 2015 7.050 7.240 6.980 7.200 6,220 +0.23(+3.30%)
Aug 24, 2015 6.980 7.200 6.850 6.970 22,572 -0.23(-3.19%)
Aug 21, 2015 7.300 7.300 7.100 7.200 21,088 -0.34(-4.51%)
Aug 20, 2015 7.423 7.540 7.400 7.540 7,982 +0.05(+0.67%)
Aug 19, 2015 7.430 7.550 7.400 7.490 4,614 +0.09(+1.22%)
Aug 18, 2015 7.740 7.740 7.370 7.400 17,499 -0.30(-3.90%)
Aug 17, 2015 7.550 7.720 7.550 7.700 20,092 +0.07(+0.92%)
Aug 14, 2015 7.560 7.690 7.410 7.630 3,431 -0.16(-2.05%)
Aug 13, 2015 7.781 7.940 7.493 7.790 10,439 +0.00(+0.00%)
Aug 12, 2015 7.650 7.860 7.650 7.790 6,143 +0.13(+1.70%)
Aug 11, 2015 7.680 7.740 7.500 7.660 5,501 -0.03(-0.39%)
Aug 10, 2015 7.810 7.810 7.570 7.690 14,880 -0.15(-1.91%)
Aug 07, 2015 7.904 7.904 7.724 7.840 12,664 -0.15(-1.88%)
Aug 06, 2015 7.920 7.990 7.920 7.990 761 +0.08(+1.01%)
Aug 05, 2015 7.960 8.000 7.910 7.910 23,191 -0.09(-1.12%)
Aug 04, 2015 7.980 8.000 7.940 8.000 36,094 +0.12(+1.52%)
Aug 03, 2015 7.970 7.970 7.810 7.880 7,633 +0.00(+0.00%)
Jul 31, 2015 7.960 7.970 7.880 7.880 911 +0.00(+0.00%)
Jul 30, 2015 7.740 7.930 7.720 7.880 87,652 +0.16(+2.07%)
Jul 29, 2015 7.791 7.800 7.700 7.720 6,687 +0.07(+0.92%)
Jul 28, 2015 7.720 7.720 7.650 7.650 2,121 -0.18(-2.30%)
Jul 27, 2015 7.760 7.900 7.750 7.830 18,331 +0.00(+0.00%)
Jul 24, 2015 7.840 7.894 7.830 7.830 6,208 -0.01(-0.13%)
Jul 23, 2015 7.843 7.843 7.840 7.840 299 -0.10(-1.26%)
Jul 22, 2015 7.850 7.950 7.830 7.940 24,152 -0.05(-0.63%)
Jul 21, 2015 7.960 7.990 7.960 7.990 655 -0.02(-0.25%)
Jul 20, 2015 7.990 8.080 7.963 8.010 7,208 -0.04(-0.50%)
Jul 17, 2015 8.010 8.050 8.000 8.050 13,747 +0.01(+0.09%)
Jul 16, 2015 8.050 8.050 8.000 8.043 10,808 +0.00(+0.03%)
Jul 15, 2015 8.040 8.040 8.040 8.040 141 -0.01(-0.12%)
Jul 14, 2015 7.900 8.080 7.760 8.050 32,969 +0.14(+1.77%)
Jul 13, 2015 7.950 7.990 7.750 7.910 179,217 -0.01(-0.13%)
Jul 10, 2015 7.780 7.970 7.750 7.920 6,615 +0.13(+1.67%)
Jul 09, 2015 7.816 7.833 7.650 7.790 46,943 -0.01(-0.19%)
Jul 08, 2015 7.780 7.970 7.620 7.805 15,605 -0.04(-0.45%)
Jul 07, 2015 7.970 8.014 7.720 7.840 30,117 -0.18(-2.24%)
Jul 06, 2015 8.130 8.130 8.020 8.020 5,423 -0.09(-1.11%)
Jul 02, 2015 8.145 8.110 8.110 8.110 700 -0.03(-0.37%)
Jul 01, 2015 8.150 8.210 8.140 8.140 7,923 -0.01(-0.12%)
Jun 30, 2015 8.150 8.200 8.150 8.150 8,756 +0.00(+0.00%)
Jun 29, 2015 8.250 8.290 8.150 8.150 12,889 -0.09(-1.09%)
Jun 26, 2015 8.280 8.280 8.210 8.240 2,878 -0.05(-0.60%)
Jun 25, 2015 8.390 8.390 8.290 8.290 12,741 -0.06(-0.72%)
Jun 24, 2015 8.385 8.425 8.350 8.350 7,216 +0.01(+0.12%)
Jun 23, 2015 8.330 8.350 8.330 8.340 500 +0.02(+0.24%)
Jun 22, 2015 8.400 8.400 8.320 8.320 12,892 -0.26(-3.03%)
Jun 19, 2015 8.270 8.580 8.150 8.580 18,897 +0.25(+3.00%)
Jun 18, 2015 8.330 8.360 8.160 8.330 9,774 +0.01(+0.12%)
Jun 17, 2015 8.010 8.400 8.010 8.320 53,263 +0.18(+2.21%)
Jun 16, 2015 8.120 8.290 7.982 8.140 15,483 +0.18(+2.20%)
Jun 15, 2015 7.930 8.590 7.860 7.965 18,496 +0.12(+1.59%)
Jun 12, 2015 7.830 7.875 7.700 7.840 5,490 -0.01(-0.13%)
Jun 11, 2015 7.900 7.900 7.850 7.850 2,126 -0.03(-0.38%)
Jun 10, 2015 7.910 7.950 7.840 7.880 2,746 -0.03(-0.38%)
Jun 09, 2015 8.000 8.000 7.900 7.910 5,983 -0.03(-0.38%)
Jun 08, 2015 7.970 7.970 7.910 7.940 2,731 -0.03(-0.38%)
Jun 05, 2015 7.970 7.990 7.865 7.970 9,075 -0.02(-0.25%)
Jun 04, 2015 7.980 8.300 7.970 7.990 44,192 +0.04(+0.50%)
Jun 03, 2015 7.871 7.950 7.870 7.950 10,681 +0.08(+0.95%)
Jun 02, 2015 7.950 7.950 7.850 7.875 6,837 -0.03(-0.32%)
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.