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 29, 2019 4.250 4.250 4.250 0 -0.14(-3.19%)
Oct 22, 2019 4.390 4.390 4.390 0 +0.04(+0.92%)
Oct 15, 2019 4.350 4.350 4.350 0 -0.10(-2.25%)
Oct 11, 2019 4.450 4.450 4.450 0 +0.09(+2.06%)
Oct 10, 2019 4.400 4.400 4.360 4.360 370 -0.14(-3.11%)
Oct 09, 2019 4.500 4.500 4.500 160 +0.00(+0.00%)
Oct 08, 2019 4.500 4.500 4.500 4.500 100 -0.05(-1.10%)
Oct 04, 2019 4.550 4.550 4.550 0 +0.00(+0.00%)
Oct 02, 2019 4.550 4.550 4.550 0 -0.05(-1.09%)
Sep 25, 2019 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 06, 2019 4.600 4.600 4.600 0 -0.10(-2.13%)
Sep 04, 2019 4.700 4.700 4.700 0 +0.00(+0.00%)
Sep 03, 2019 4.700 4.700 4.700 4.700 200 -0.55(-10.48%)
Aug 19, 2019 5.250 5.250 5.250 0 +0.25(+5.00%)
Aug 16, 2019 4.600 5.000 4.600 5.000 1,400 +0.40(+8.70%)
Aug 14, 2019 4.600 4.600 4.600 0 +0.00(+0.00%)
Aug 12, 2019 4.600 4.600 4.600 0 +0.15(+3.37%)
Aug 09, 2019 4.450 4.450 4.450 4.450 200 -0.35(-7.29%)
Jul 30, 2019 4.800 4.800 4.800 0 -0.30(-5.88%)
Jul 29, 2019 5.100 5.100 5.100 23 +0.00(+0.00%)
Jul 26, 2019 5.000 5.100 5.000 5.100 600 -0.10(-1.92%)
Jul 22, 2019 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 19, 2019 5.200 5.200 5.200 5.200 600 +0.00(+0.00%)
Jul 18, 2019 5.150 5.200 5.150 5.200 500 +0.45(+9.47%)
Jul 16, 2019 4.750 4.750 4.750 0 -0.42(-8.21%)
Jul 15, 2019 5.175 5.175 5.175 10 +0.00(+0.00%)
Jul 09, 2019 5.175 5.175 5.175 0 -0.12(-2.36%)
Jul 08, 2019 5.300 5.300 5.300 26 +0.00(+0.00%)
Jul 05, 2019 5.300 5.300 5.300 11 +0.00(+0.00%)
Jul 03, 2019 5.300 5.300 5.300 16 +0.00(+0.00%)
Jul 01, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 27, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 24, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 06, 2019 5.300 5.300 5.300 0 -0.60(-10.17%)
Jun 03, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
May 31, 2019 5.400 5.900 5.400 5.900 1,000 +0.65(+12.38%)
May 28, 2019 5.250 5.250 5.250 0 -0.25(-4.55%)
May 09, 2019 5.500 5.500 5.500 0 -0.05(-0.90%)
May 06, 2019 5.550 5.550 5.550 0 +0.20(+3.74%)
May 03, 2019 5.350 5.350 5.350 5.350 300 +0.00(+0.00%)
May 02, 2019 5.350 5.350 5.350 5.350 100 -0.15(-2.73%)
Apr 29, 2019 5.500 5.500 5.500 0 +0.10(+1.85%)
Apr 25, 2019 5.400 5.400 5.400 0 +0.15(+2.86%)
Apr 23, 2019 5.250 5.250 5.250 0 +0.15(+2.94%)
Apr 22, 2019 5.100 5.100 5.100 5.100 149 +0.00(+0.00%)
Apr 18, 2019 5.100 5.100 5.100 5.100 500 +0.10(+2.00%)
Apr 17, 2019 5.000 5.000 5.000 5.000 500 -0.25(-4.76%)
Apr 16, 2019 5.250 5.300 5.250 5.250 300 +0.00(+0.00%)
Apr 10, 2019 5.250 5.250 5.250 0 +0.10(+1.94%)
Apr 05, 2019 5.150 5.150 5.150 0 +0.05(+0.98%)
Apr 01, 2019 5.100 5.100 5.100 0 +0.30(+6.25%)
Mar 27, 2019 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 15, 2019 4.800 4.800 4.800 0 +0.30(+6.67%)
Mar 13, 2019 4.500 4.500 4.500 0 -0.10(-2.17%)
Mar 05, 2019 4.600 4.600 4.600 0 -0.20(-4.17%)
Feb 22, 2019 4.800 4.800 4.800 0 +0.30(+6.67%)
Feb 19, 2019 4.500 4.500 4.500 0 +0.02(+0.45%)
Feb 13, 2019 4.480 4.480 4.480 0 -0.32(-6.67%)
Jan 28, 2019 4.800 4.800 4.800 0 +0.65(+15.66%)
Jan 25, 2019 4.150 4.150 4.150 4.150 300 +0.00(+0.00%)
Jan 11, 2019 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 10, 2019 4.150 4.150 4.150 4.150 200 +0.10(+2.47%)
Jan 09, 2019 4.050 4.050 4.050 4.050 2,990 +0.05(+1.25%)
Jan 07, 2019 4.000 4.000 4.000 0 -0.80(-16.67%)
Jan 04, 2019 4.400 4.800 4.000 4.800 5,700 +0.80(+20.00%)
Jan 03, 2019 4.000 4.000 4.000 4.000 1,880 -0.45(-10.11%)
Dec 31, 2018 4.450 4.450 4.450 0 -0.05(-1.11%)
Dec 19, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
Dec 14, 2018 4.800 4.800 4.800 0 +0.10(+2.13%)
Dec 13, 2018 4.700 4.700 4.700 50 +0.00(+0.00%)
Dec 12, 2018 4.550 4.700 4.550 4.700 820 -0.10(-2.08%)
Nov 14, 2018 4.800 4.800 4.800 0 -0.05(-1.03%)
Nov 13, 2018 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
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.