Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Health Care Organization Inc (OP: PFHO )

0.8250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 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 (%)
Oct 31, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 30, 2018 5.000 5.000 5.000 2 +0.00(+0.00%)
Oct 25, 2018 5.000 5.000 5.000 0 -0.88(-14.97%)
Oct 09, 2018 5.880 5.880 5.880 0 +0.03(+0.51%)
Oct 08, 2018 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Oct 05, 2018 5.000 5.800 4.850 5.800 14,900 +0.00(+0.00%)
Oct 02, 2018 5.800 5.800 5.800 0 +0.05(+0.87%)
Sep 24, 2018 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 19, 2018 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 14, 2018 5.750 5.750 5.750 0 +0.05(+0.88%)
Sep 11, 2018 5.700 5.700 5.700 0 -0.25(-4.20%)
Sep 07, 2018 5.950 5.950 5.950 0 +0.25(+4.39%)
Sep 06, 2018 5.460 5.700 5.460 5.700 1,843 +0.05(+0.88%)
Aug 31, 2018 5.650 5.650 5.650 0 +0.20(+3.67%)
Aug 30, 2018 5.000 5.450 5.000 5.450 5,300 +0.20(+3.81%)
Aug 29, 2018 5.250 5.250 5.250 5.250 100 +0.22(+4.37%)
Aug 27, 2018 5.030 5.030 5.030 0 -0.42(-7.71%)
Aug 24, 2018 5.440 5.450 5.440 5.450 500 -0.05(-0.91%)
Aug 23, 2018 5.500 5.500 5.500 5.500 500 +0.50(+10.00%)
Aug 22, 2018 5.000 5.000 5.000 5.000 848 -0.20(-3.85%)
Aug 21, 2018 5.200 5.200 5.200 2 +0.00(+0.00%)
Aug 20, 2018 5.500 5.500 5.200 5.200 1,900 -0.55(-9.57%)
Aug 17, 2018 5.750 5.750 5.750 5.750 200 +0.00(+0.00%)
Aug 16, 2018 5.500 5.750 5.500 5.750 876 +0.75(+15.00%)
Aug 15, 2018 4.900 5.000 4.850 5.000 15,900 +0.00(+0.00%)
Aug 14, 2018 5.000 5.000 5.000 5.000 1,500 +0.00(+0.00%)
Aug 13, 2018 5.000 5.000 5.000 5.000 900 +0.00(+0.00%)
Aug 10, 2018 5.000 5.000 5.000 5.000 1,200 +0.10(+2.04%)
Aug 08, 2018 4.900 4.900 4.900 0 -0.36(-6.84%)
Aug 03, 2018 5.260 5.260 5.260 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Jul 30, 2018 18 +0.00(+0.00%)
Jul 24, 2018 5.400 5.400 5.400 0 -0.20(-3.57%)
Jul 20, 2018 5.600 5.600 5.600 0 +0.10(+1.82%)
Jul 19, 2018 5.500 5.500 5.500 5.500 350 -0.35(-5.98%)
Jul 17, 2018 5.850 5.850 5.850 0 +0.25(+4.46%)
Jul 13, 2018 5.600 5.600 5.600 0 +0.50(+9.80%)
Jul 11, 2018 5.100 5.100 5.100 1 -0.35(-6.34%)
Jul 06, 2018 5.445 5.445 5.445 0 -0.30(-5.30%)
Jul 05, 2018 5.750 5.750 5.750 5.750 500 +0.00(+0.00%)
Jun 29, 2018 5.750 5.750 5.750 0 +0.75(+15.00%)
Jun 27, 2018 5.000 5.000 5.000 0 -0.95(-15.97%)
Jun 26, 2018 5.500 5.950 5.500 5.950 900 +0.20(+3.48%)
Jun 14, 2018 5.750 5.750 5.750 2 -0.05(-0.86%)
Jun 13, 2018 5.890 5.900 5.800 5.800 1,400 -0.15(-2.52%)
Jun 06, 2018 5.950 5.950 5.950 0 +0.95(+19.00%)
Jun 04, 2018 5.000 5.000 5.000 0 -0.50(-9.09%)
Jun 01, 2018 5.500 5.500 5.500 5.500 500 +0.00(+0.00%)
May 31, 2018 5.500 5.500 5.500 5.500 500 +0.50(+10.00%)
May 30, 2018 5.000 5.000 5.000 5.000 1,010 +0.10(+2.04%)
May 29, 2018 4.950 4.950 4.900 4.900 700 -0.10(-2.00%)
May 23, 2018 5.000 5.000 5.000 0 -0.50(-9.09%)
May 22, 2018 4.950 5.500 4.950 5.500 1,452 +0.55(+11.11%)
May 18, 2018 4.950 4.950 4.950 0 +0.20(+4.21%)
May 16, 2018 4.750 4.750 4.750 0 +0.10(+2.15%)
May 11, 2018 4.650 4.650 4.650 0 +0.01(+0.22%)
May 08, 2018 4.640 4.640 4.640 0 +0.25(+5.69%)
May 04, 2018 4.390 4.390 4.390 0 +0.14(+3.29%)
May 03, 2018 4.250 4.250 4.250 4.250 2,960 +0.05(+1.19%)
May 02, 2018 4.200 4.200 4.200 4.200 2,275 +0.10(+2.44%)
May 01, 2018 4.100 4.100 4.100 4.100 2,901 -0.15(-3.53%)
Apr 27, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Apr 26, 2018 4.200 4.200 4.200 4.200 710 +0.00(+0.00%)
Apr 24, 2018 4.200 4.200 4.200 0 -0.05(-1.18%)
Apr 19, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 18, 2018 4.100 4.250 4.100 4.250 3,370 +0.14(+3.41%)
Apr 17, 2018 4.110 4.110 4.110 4.110 1,476 -0.57(-12.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.