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 )

0.7850 +0.0228 (+2.99%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 28, 2021 1.030 1.030 1.030 0 +0.03(+3.26%)
Oct 27, 2021 1.050 1.050 0.9975 0.9975 2,100 -0.05(-5.00%)
Oct 26, 2021 1.000 1.050 1.000 1.050 1,450 +0.05(+5.00%)
Oct 25, 2021 0.9350 1.000 0.9000 1.000 2,200 +0.00(+0.00%)
Oct 22, 2021 0.9000 1.000 0.9000 1.000 20,522 +0.10(+11.11%)
Oct 21, 2021 0.9000 0.9000 0.8900 0.9000 10,801 +0.01(+1.12%)
Oct 20, 2021 0.8900 0.8900 0.8900 0.8900 100 +0.00(+0.00%)
Oct 18, 2021 0.8900 0.8900 0.8900 0 -0.00(-0.39%)
Oct 15, 2021 0.8935 0.8935 0.8935 0.8935 500 -0.00(-0.17%)
Oct 14, 2021 0.9000 0.9000 0.8950 0.8950 2,001 -0.01(-0.56%)
Oct 12, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 11, 2021 0.8950 0.9000 0.8950 0.9000 7,800 +0.01(+0.56%)
Oct 08, 2021 0.8900 0.9000 0.8900 0.8950 1,400 -0.01(-0.56%)
Oct 07, 2021 0.9000 0.9000 0.9000 0.9000 2,001 +0.00(+0.00%)
Oct 06, 2021 0.9000 0.9000 0.9000 0.9000 6,300 +0.01(+0.78%)
Oct 05, 2021 0.8800 0.8930 0.8799 0.8930 2,200 +0.04(+4.37%)
Oct 04, 2021 0.9000 0.9000 0.8556 0.8556 1,200 -0.04(-4.93%)
Oct 01, 2021 0.8999 0.9000 0.8662 0.9000 841 +0.01(+1.37%)
Sep 30, 2021 0.8878 0.9000 0.8713 0.8878 2,829 -0.01(-1.36%)
Sep 29, 2021 0.8860 0.9000 0.8626 0.9000 11,160 +0.00(+0.00%)
Sep 28, 2021 0.8675 0.9000 0.8675 0.9000 28,110 +0.05(+5.88%)
Sep 27, 2021 0.9000 0.9000 0.8500 0.8500 13,408 -0.11(-11.36%)
Sep 24, 2021 0.9200 0.9589 0.8700 0.9589 43,004 +0.06(+6.54%)
Sep 23, 2021 0.9000 0.9000 0.9000 0.9000 200 -0.02(-2.17%)
Sep 22, 2021 0.9200 0.9200 0.9200 0.9200 4,100 -0.01(-1.08%)
Sep 20, 2021 0.9300 0.9300 0.9300 15 -0.02(-1.85%)
Sep 17, 2021 0.9088 0.9475 0.9088 0.9475 825 +0.05(+5.28%)
Sep 16, 2021 0.9388 0.9475 0.9000 0.9000 6,211 -0.05(-5.01%)
Sep 15, 2021 0.9463 0.9925 0.9238 0.9475 2,978 -0.01(-0.52%)
Sep 14, 2021 1.010 1.010 0.9525 0.9525 1,714 -0.06(-5.69%)
Sep 13, 2021 0.9200 1.010 0.9200 1.010 15,426 +0.01(+1.00%)
Sep 10, 2021 1.000 1.000 1.000 1.000 2,300 +0.00(+0.00%)
Sep 02, 2021 1.000 1.000 1.000 0 -0.00(-0.50%)
Sep 01, 2021 0.9850 1.005 0.9351 1.005 8,412 +0.03(+3.61%)
Aug 31, 2021 0.9701 0.9713 0.9700 0.9700 2,650 -0.01(-1.27%)
Aug 30, 2021 0.9753 0.9825 0.9753 0.9825 1,200 -0.01(-0.76%)
Aug 27, 2021 1.020 1.020 0.9700 0.9900 13,150 -0.03(-2.94%)
Aug 26, 2021 1.030 1.060 1.000 1.020 15,237 -0.02(-1.92%)
Aug 25, 2021 0.9951 1.040 0.9951 1.040 1,116 +0.00(+0.00%)
Aug 24, 2021 0.9951 1.040 0.9951 1.040 1,100 +0.00(+0.00%)
Aug 23, 2021 1.040 1.040 0.9963 1.040 1,500 +0.00(+0.00%)
Aug 20, 2021 1.070 1.070 0.9625 1.040 23,322 -0.02(-2.35%)
Aug 19, 2021 1.065 1.065 1.065 1.065 200 +0.00(+0.00%)
Aug 18, 2021 1.065 1.065 1.065 1.065 200 +0.04(+4.41%)
Aug 17, 2021 1.020 1.050 1.010 1.020 7,601 +0.00(+0.00%)
Aug 16, 2021 1.010 1.020 1.010 1.020 2,631 +0.01(+0.49%)
Aug 13, 2021 1.030 1.035 1.010 1.015 15,830 -0.04(-3.33%)
Aug 12, 2021 1.050 1.050 1.040 1.050 4,240 -0.01(-0.94%)
Aug 11, 2021 1.040 1.060 1.040 1.060 700 -0.02(-1.85%)
Aug 03, 2021 1.080 1.080 1.080 0 +0.03(+2.86%)
Aug 02, 2021 1.110 1.110 1.050 1.050 2,001 +0.01(+0.96%)
Jul 30, 2021 1.080 1.130 1.040 1.040 4,120 -0.04(-3.70%)
Jul 29, 2021 1.045 1.080 1.045 1.080 7,400 +0.03(+2.86%)
Jul 28, 2021 1.060 1.060 1.050 1.050 400 +0.01(+0.96%)
Jul 27, 2021 1.060 1.060 1.040 1.040 400 -0.02(-1.89%)
Jul 26, 2021 1.085 1.085 1.060 1.060 2,380 +0.00(+0.00%)
Jul 23, 2021 1.075 1.075 1.060 1.060 2,700 +0.00(+0.00%)
Jul 22, 2021 1.080 1.085 1.060 1.060 600 -0.03(-2.75%)
Jul 21, 2021 1.065 1.090 1.035 1.090 4,280 +0.05(+4.81%)
Jul 19, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 16, 2021 1.040 1.040 1.040 1.040 2,356 +0.00(+0.00%)
Jul 15, 2021 1.090 1.120 1.040 1.040 1,700 -0.06(-5.45%)
Jul 14, 2021 1.100 1.100 1.100 1.100 200 +0.01(+0.46%)
Jul 13, 2021 1.075 1.100 1.040 1.095 1,000 +0.02(+2.34%)
Jul 12, 2021 1.080 1.100 1.030 1.070 3,800 +0.00(+0.00%)
Jul 09, 2021 1.100 1.100 1.040 1.070 3,648 -0.03(-2.73%)
Jul 08, 2021 1.100 1.100 1.100 1.100 201 +0.04(+3.29%)
Jul 07, 2021 1.090 1.105 1.010 1.065 3,900 -0.07(-6.58%)
Jul 01, 2021 1.140 1.140 1.140 2 +0.00(+0.44%)
Jun 30, 2021 1.135 1.135 1.135 1.135 200 -0.00(-0.44%)
Jun 29, 2021 1.095 1.140 1.090 1.140 3,052 +0.03(+3.17%)
Jun 23, 2021 1.105 1.105 1.105 0 -0.02(-2.21%)
Jun 22, 2021 1.110 1.130 1.110 1.130 3,600 +0.02(+2.26%)
Jun 21, 2021 1.105 1.105 1.105 1.105 200 -0.02(-2.21%)
Jun 18, 2021 1.135 1.175 1.130 1.130 4,400 +0.02(+1.80%)
Jun 17, 2021 1.100 1.110 1.095 1.110 4,582 +0.02(+1.83%)
Jun 16, 2021 1.116 1.116 1.090 1.090 950 -0.03(-2.33%)
Jun 15, 2021 1.116 1.116 1.097 1.116 1,802 +0.03(+2.29%)
Jun 14, 2021 1.091 1.116 1.090 1.091 21,600 -0.03(-2.59%)
Jun 11, 2021 1.120 1.120 1.120 1.120 150 -0.03(-2.44%)
Jun 10, 2021 1.131 1.200 1.120 1.148 1,630 +0.02(+1.77%)
Jun 09, 2021 1.180 1.180 1.050 1.128 3,400 -0.01(-0.88%)
Jun 08, 2021 1.138 1.138 1.138 1.138 200 +0.06(+5.22%)
Jun 07, 2021 1.095 1.180 1.081 1.081 870 -0.07(-5.96%)
Jun 04, 2021 1.090 1.150 1.090 1.150 2,060 +0.09(+8.08%)
Jun 03, 2021 1.090 1.090 1.064 1.064 600 -0.05(-4.57%)
Jun 02, 2021 1.120 1.150 1.060 1.115 11,203 +0.00(+0.45%)
May 27, 2021 1.110 1.110 1.110 0 -0.07(-5.93%)
May 18, 2021 1.180 1.180 1.180 5 +0.08(+7.27%)
May 13, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
May 12, 2021 1.105 1.145 1.090 1.090 24,500 +0.01(+0.93%)
May 11, 2021 1.080 1.080 1.080 1.080 750 +0.00(+0.00%)
May 10, 2021 1.080 1.080 1.080 1.080 750 +0.00(+0.00%)
May 07, 2021 1.080 1.080 1.080 1.080 100 +0.00(+0.00%)
May 05, 2021 1.080 1.080 1.080 0 -0.05(-4.42%)
May 04, 2021 1.130 1.130 1.130 55 +0.00(+0.00%)
May 03, 2021 1.130 1.130 1.130 1.130 350 +0.01(+0.89%)
Apr 28, 2021 1.120 1.120 1.120 0 -0.05(-4.27%)
Apr 27, 2021 1.170 1.170 1.170 55 +0.00(+0.00%)
Apr 26, 2021 1.170 1.170 1.170 1.170 2,400 +0.01(+0.86%)
Apr 23, 2021 1.130 1.160 1.130 1.160 2,000 +0.04(+3.57%)
Apr 21, 2021 1.120 1.120 1.120 0 -0.03(-2.61%)
Apr 20, 2021 1.150 1.150 1.150 1.150 2,400 +0.01(+1.32%)
Apr 19, 2021 1.105 1.135 1.105 1.135 576 +0.02(+1.79%)
Apr 16, 2021 1.100 1.115 1.100 1.115 400 -0.03(-3.04%)
Apr 15, 2021 1.100 1.150 1.100 1.150 2,500 +0.01(+1.32%)
Apr 14, 2021 1.105 1.135 1.000 1.135 10,848 +0.01(+0.89%)
Apr 13, 2021 1.105 1.125 1.105 1.125 200 +0.05(+5.14%)
Apr 12, 2021 1.135 1.135 1.070 1.070 1,700 -0.04(-4.04%)
Apr 09, 2021 1.075 1.115 1.070 1.115 6,800 -0.01(-0.45%)
Apr 08, 2021 1.105 1.120 1.075 1.120 3,580 -0.04(-3.45%)
Apr 07, 2021 1.090 1.160 1.090 1.160 2,140 +0.07(+6.42%)
Apr 06, 2021 1.050 1.090 1.050 1.090 2,428 +0.01(+0.93%)
Apr 05, 2021 1.110 1.110 1.060 1.080 3,853 -0.02(-1.82%)
Apr 01, 2021 1.130 1.150 1.100 1.100 2,500 -0.01(-0.90%)
Mar 31, 2021 1.110 1.110 1.110 5 +0.00(+0.00%)
Mar 30, 2021 1.110 1.110 1.110 1.110 900 +0.00(+0.00%)
Mar 29, 2021 1.110 1.110 1.110 1.110 105 +0.00(+0.00%)
Mar 26, 2021 1.110 1.110 1.110 16 +0.00(+0.00%)
Mar 24, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 23, 2021 1.110 1.110 1.110 72 +0.00(+0.00%)
Mar 18, 2021 1.110 1.110 1.110 0 -0.04(-3.48%)
Mar 17, 2021 1.165 1.165 1.150 1.150 1,000 -0.02(-1.71%)
Mar 16, 2021 1.150 1.170 1.150 1.170 1,197 +0.02(+1.74%)
Mar 15, 2021 1.150 1.150 1.150 1.150 1,303 +0.00(+0.00%)
Mar 12, 2021 1.130 1.150 1.130 1.150 4,100 +0.15(+15.00%)
Mar 11, 2021 1.000 1.000 1.000 3 +0.00(+0.00%)
Mar 10, 2021 1.000 1.000 1.000 44 +0.00(+0.00%)
Mar 08, 2021 1.000 1.000 1.000 0 -0.18(-15.25%)
Mar 05, 2021 1.180 1.180 1.180 1.180 300 +0.18(+18.00%)
Mar 04, 2021 1.140 1.140 1.000 1.000 2,002 -0.14(-12.28%)
Mar 02, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Mar 01, 2021 1.194 1.200 1.130 1.130 3,877 -0.06(-5.04%)
Feb 26, 2021 1.190 1.190 1.180 1.190 1,900 +0.05(+4.39%)
Feb 25, 2021 1.180 1.200 1.140 1.140 3,253 +0.02(+1.79%)
Feb 24, 2021 1.170 1.170 1.120 1.120 1,900 -0.03(-2.61%)
Feb 23, 2021 1.121 1.180 1.060 1.150 3,629 +0.09(+8.49%)
Feb 22, 2021 1.150 1.150 1.060 1.060 1,435 -0.10(-8.62%)
Feb 19, 2021 1.160 1.160 1.160 1.160 1,900 -0.01(-0.56%)
Feb 18, 2021 1.150 1.200 1.115 1.167 1,990 -0.03(-2.79%)
Feb 17, 2021 1.150 1.200 1.150 1.200 3,772 +0.05(+4.35%)
Feb 16, 2021 1.100 1.200 1.100 1.150 4,589 +0.05(+4.55%)
Feb 12, 2021 1.100 1.100 1.060 1.100 1,700 +0.00(+0.00%)
Feb 11, 2021 1.100 1.100 1.100 1.100 120 +0.00(+0.00%)
Feb 10, 2021 1.080 1.100 1.065 1.100 4,231 +0.02(+1.76%)
Feb 09, 2021 1.087 1.087 1.070 1.081 3,820 +0.00(+0.09%)
Feb 08, 2021 1.109 1.109 1.078 1.080 9,793 -0.01(-0.92%)
Feb 05, 2021 1.107 1.107 1.090 1.090 1,100 +0.00(+0.14%)
Feb 04, 2021 1.089 1.089 1.089 5 +0.00(+0.00%)
Feb 02, 2021 1.089 1.089 1.089 0 +0.00(+0.42%)
Feb 01, 2021 1.084 1.084 1.084 1.084 2,700 +0.03(+3.24%)
Jan 29, 2021 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Jan 28, 2021 1.000 1.000 1.000 55 +0.00(+0.00%)
Jan 27, 2021 1.073 1.093 1.000 1.000 13,602 -0.09(-8.59%)
Jan 26, 2021 1.077 1.094 1.060 1.094 4,733 +0.04(+4.19%)
Jan 25, 2021 1.050 1.050 1.050 1.050 108 -0.03(-3.05%)
Jan 22, 2021 1.083 1.101 1.050 1.083 3,600 +0.03(+3.14%)
Jan 19, 2021 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 15, 2021 1.050 1.085 1.050 1.050 2,800 -0.02(-2.28%)
Jan 14, 2021 1.087 1.190 1.000 1.075 10,277 -0.01(-0.51%)
Jan 13, 2021 1.060 1.150 1.060 1.080 8,100 +0.08(+8.00%)
Jan 12, 2021 1.000 1.000 1.000 21 +0.00(+0.00%)
Jan 11, 2021 1.150 1.150 1.000 1.000 13,006 -0.01(-0.99%)
Jan 08, 2021 1.035 1.050 1.010 1.010 3,100 -0.04(-4.27%)
Jan 07, 2021 1.060 1.060 1.055 1.055 610 +0.01(+0.96%)
Jan 06, 2021 1.020 1.100 1.020 1.045 11,020 -0.03(-2.34%)
Jan 05, 2021 1.000 1.093 1.000 1.070 9,831 +0.07(+7.00%)
Jan 04, 2021 0.9744 1.000 0.9744 1.000 1,800 +0.00(+0.00%)
Dec 31, 2020 1.000 1.000 1.000 28,286 +0.00(+0.00%)
Dec 30, 2020 0.9800 1.013 0.9625 1.000 28,286 +0.00(+0.00%)
Dec 29, 2020 1.000 1.000 1.000 1.000 6,100 +0.01(+1.48%)
Dec 28, 2020 1.020 1.030 0.9810 0.9854 4,381 -0.03(-3.39%)
Dec 24, 2020 0.9895 1.020 0.9700 1.020 4,500 +0.05(+4.72%)
Dec 23, 2020 0.9800 1.000 0.9740 0.9740 3,690 -0.01(-1.32%)
Dec 22, 2020 1.000 1.000 0.9870 0.9870 3,300 -0.01(-1.30%)
Dec 21, 2020 1.020 1.020 0.9870 1.000 8,416 -0.03(-2.91%)
Dec 18, 2020 1.020 1.030 1.000 1.030 2,500 +0.01(+0.68%)
Dec 17, 2020 1.000 1.023 1.000 1.023 9,000 +0.03(+3.33%)
Dec 14, 2020 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Dec 11, 2020 0.9700 0.9700 0.9700 0.9700 100 -0.01(-1.02%)
Dec 10, 2020 0.9850 0.9850 0.9800 0.9800 205 +0.00(+0.00%)
Dec 09, 2020 1.001 1.001 0.9800 0.9800 12,800 -0.02(-2.00%)
Dec 08, 2020 1.000 1.000 1.000 1.000 2,624 +0.00(+0.00%)
Dec 07, 2020 1.000 1.000 1.000 1.000 1,402 +0.01(+0.77%)
Dec 04, 2020 0.9962 1.000 0.9924 0.9924 4,300 +0.01(+1.21%)
Dec 02, 2020 0.9805 0.9805 0.9805 0 +0.00(+0.00%)
Dec 01, 2020 0.9805 0.9805 0.9805 90 +0.00(+0.00%)
Nov 30, 2020 1.000 1.005 0.9805 0.9805 8,616 -0.02(-1.95%)
Nov 25, 2020 1.000 1.000 1.000 0 +0.03(+3.09%)
Nov 24, 2020 0.9825 0.9825 0.9700 0.9700 5,200 +0.00(+0.00%)
Nov 17, 2020 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Nov 16, 2020 0.9800 0.9800 0.9800 0.9800 1,200 -0.02(-2.00%)
Nov 13, 2020 1.000 1.000 1.000 1.000 2,000 +0.02(+2.03%)
Nov 12, 2020 0.9800 0.9801 0.9800 0.9801 416 -0.02(-1.99%)
Nov 11, 2020 1.000 1.000 1.000 1.000 150 +0.02(+2.04%)
Nov 10, 2020 0.9900 0.9900 0.9800 0.9800 2,950 +0.01(+1.03%)
Nov 09, 2020 0.9700 0.9700 0.9700 0.9700 1,000 -0.02(-2.02%)
Nov 06, 2020 0.9950 0.9950 0.9900 0.9900 1,300 +0.00(+0.00%)
Nov 05, 2020 1.000 1.000 0.9800 0.9900 3,900 +0.02(+2.06%)
Nov 03, 2020 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
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.