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, 2022 0.8500 0 +0.00(+0.00%)
Oct 27, 2022 0.8399 0.8500 0.8399 0.8500 9,000 +0.02(+2.73%)
Oct 25, 2022 0.8274 0 +0.04(+4.73%)
Oct 18, 2022 0.7900 0 -0.05(-5.95%)
Oct 17, 2022 0.8399 0.8400 0.8399 0.8400 4,155 +0.00(+0.00%)
Oct 14, 2022 0.8300 0.8400 0.8300 0.8400 3,700 +0.01(+1.42%)
Oct 13, 2022 0.8495 0.8495 0.8200 0.8282 12,000 -0.02(-2.50%)
Oct 12, 2022 0.8400 0.8494 0.8400 0.8494 30,190 +0.01(+1.12%)
Oct 05, 2022 0.8400 0 +0.01(+1.01%)
Sep 23, 2022 0.8316 20 +0.11(+15.50%)
Sep 22, 2022 0.7777 0.7777 0.7200 0.7200 20,029 -0.07(-8.85%)
Sep 20, 2022 0.7899 0 -0.01(-1.85%)
Sep 15, 2022 0.8048 0 +0.04(+5.89%)
Sep 14, 2022 0.7825 0.7825 0.7600 0.7600 5,000 -0.02(-2.56%)
Sep 08, 2022 0.7800 499 +0.00(+0.00%)
Sep 07, 2022 0.7800 0.7800 0.7800 0.7800 3,040 -0.01(-0.99%)
Aug 29, 2022 0.7878 0 -0.04(-4.88%)
Aug 26, 2022 0.8200 0.8282 0.8200 0.8282 10,000 -0.02(-2.56%)
Aug 11, 2022 0.8500 0 +0.03(+3.66%)
Aug 08, 2022 0.8200 0 -0.06(-6.82%)
Aug 04, 2022 0.8800 0 +0.10(+13.18%)
Aug 02, 2022 0.7775 0 +0.00(+0.00%)
Aug 01, 2022 0.8200 0.8200 0.7775 0.7775 2,000 -0.06(-6.89%)
Jul 29, 2022 0.8350 0.8350 0.8200 0.8350 2,100 -0.02(-1.76%)
Jul 28, 2022 0.8200 0.8500 0.8200 0.8500 1,700 +0.05(+5.92%)
Jul 27, 2022 0.8025 0.8025 0.8025 0.8025 100 -0.00(-0.31%)
Jul 26, 2022 0.8050 0.8050 0.8050 0.8050 600 +0.01(+0.94%)
Jul 25, 2022 0.8025 0.8025 0.7975 0.7975 600 -0.03(-3.33%)
Jul 21, 2022 0.8250 0 -0.07(-8.30%)
Jul 20, 2022 0.8549 0.8997 0.8549 0.8997 1,600 +0.09(+11.07%)
Jul 18, 2022 0.8100 0 +0.00(+0.00%)
Jul 14, 2022 0.8100 0 -0.09(-10.00%)
Jul 06, 2022 0.9000 0 +0.00(+0.00%)
Jun 28, 2022 0.9000 0 +0.00(+0.00%)
Jun 21, 2022 0.9000 0 +0.07(+8.43%)
Jun 14, 2022 0.8300 0 +0.02(+1.84%)
Jun 13, 2022 0.8150 0.8150 0.8150 0.8150 3,940 -0.02(-1.81%)
Jun 08, 2022 0.8300 0 +0.02(+2.47%)
Jun 06, 2022 0.8100 0 -0.02(-2.41%)
Jun 02, 2022 0.8300 0 +0.00(+0.00%)
May 26, 2022 0.8300 0 +0.00(+0.00%)
May 25, 2022 0.8300 0.8300 0.8300 0.8300 500 +0.02(+1.84%)
May 24, 2022 0.8150 0.8150 0.8150 0.8150 200 -0.02(-1.81%)
May 18, 2022 0.8300 0 +0.08(+10.67%)
May 16, 2022 0.7500 0 +0.02(+2.74%)
May 13, 2022 0.7550 0.7550 0.7300 0.7300 3,500 -0.04(-5.19%)
May 12, 2022 0.7700 0.7700 0.7700 0.7700 1,700 +0.01(+0.79%)
May 11, 2022 0.8200 0.8200 0.7300 0.7640 10,800 -0.07(-7.95%)
May 10, 2022 0.8300 0.8300 0.8300 0.8300 12,200 +0.02(+2.47%)
May 09, 2022 0.8220 0.8220 0.8100 0.8100 6,601 -0.02(-2.41%)
May 06, 2022 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
May 05, 2022 0.8300 0.8300 0.8300 0.8300 1,300 +0.00(+0.00%)
May 04, 2022 0.8100 0.8300 0.8100 0.8300 1,676 +0.00(+0.00%)
May 03, 2022 0.8100 0.8300 0.8100 0.8300 4,627 +0.02(+2.47%)
May 02, 2022 0.8100 0.8339 0.8100 0.8100 1,033 +0.00(+0.00%)
Apr 29, 2022 0.8100 0.8339 0.7681 0.8100 47,900 +0.01(+1.01%)
Apr 28, 2022 0.8000 0.8019 0.8000 0.8019 15,400 +0.04(+5.79%)
Apr 27, 2022 0.7581 0.8000 0.7580 0.7580 800 +0.01(+1.74%)
Apr 26, 2022 0.8380 0.8520 0.7450 0.7450 6,200 -0.07(-8.25%)
Apr 25, 2022 0.9000 0.9000 0.8120 0.8120 2,079 -0.09(-10.18%)
Apr 22, 2022 0.9100 0.9100 0.9040 0.9040 981 -0.02(-1.74%)
Apr 21, 2022 0.9000 0.9200 0.9000 0.9200 3,422 +0.02(+2.22%)
Apr 20, 2022 0.9300 0.9380 0.9000 0.9000 65,147 +0.02(+2.74%)
Apr 19, 2022 0.9300 0.9300 0.8760 0.8760 8,258 +0.03(+3.06%)
Apr 18, 2022 0.8396 0.8980 0.8396 0.8500 7,882 +0.10(+13.33%)
Apr 14, 2022 0.7700 0.7700 0.7500 0.7500 3,600 -0.03(-3.35%)
Apr 08, 2022 0.7760 0 -0.06(-7.62%)
Apr 04, 2022 0.8400 0 +0.04(+5.66%)
Mar 30, 2022 0.7950 50 -0.04(-5.36%)
Mar 29, 2022 0.8400 0.8400 0.8400 0.8400 125 +0.04(+5.62%)
Mar 22, 2022 0.7953 0 +0.02(+2.66%)
Mar 21, 2022 0.7550 0.7994 0.7505 0.7747 7,600 +0.01(+1.93%)
Mar 18, 2022 0.7600 0.7994 0.7600 0.7600 1,200 -0.01(-1.90%)
Mar 17, 2022 0.7800 0.8470 0.7747 0.7747 2,000 -0.02(-2.98%)
Mar 11, 2022 0.7985 124 +0.00(+0.00%)
Mar 09, 2022 0.7985 0 -0.01(-0.68%)
Mar 08, 2022 0.7525 0.8040 0.7525 0.8040 2,000 +0.00(+0.47%)
Mar 04, 2022 0.8002 0 +0.00(+0.00%)
Mar 03, 2022 0.8146 0.8146 0.7800 0.8002 2,800 +0.02(+2.59%)
Mar 01, 2022 0.7800 0 +0.03(+4.00%)
Feb 25, 2022 0.7500 0 -0.05(-6.25%)
Feb 24, 2022 0.7305 0.8000 0.7200 0.8000 43,509 +0.04(+4.58%)
Feb 23, 2022 0.8168 0.8168 0.7500 0.7650 35,256 -0.10(-11.23%)
Feb 22, 2022 0.7959 0.9299 0.7918 0.8618 28,165 +0.07(+8.28%)
Feb 17, 2022 0.7959 0 +0.00(+0.52%)
Feb 16, 2022 0.7918 0.7918 0.7918 0.7918 126 +0.00(+0.00%)
Feb 11, 2022 0.7918 0 -0.01(-0.63%)
Feb 10, 2022 0.8100 0.8477 0.7918 0.7968 87,129 -0.01(-1.63%)
Feb 09, 2022 0.7900 0.8385 0.7900 0.8100 27,575 +0.03(+3.18%)
Feb 08, 2022 0.7650 0.7850 0.7600 0.7850 19,081 +0.04(+4.67%)
Feb 07, 2022 0.7550 0.7550 0.7400 0.7500 27,900 +0.00(+0.33%)
Feb 04, 2022 0.7719 0.7762 0.7300 0.7475 25,010 -0.02(-2.29%)
Feb 03, 2022 0.7651 0.7825 0.7650 32,800 -0.04(-4.38%)
Feb 02, 2022 0.7713 0.8000 0.7713 0.8000 4,210 +0.00(+0.01%)
Feb 01, 2022 0.7850 0.8000 0.7600 0.7999 7,025 +0.01(+1.25%)
Jan 31, 2022 0.8000 0.8000 0.7850 0.7900 3,920 +0.00(+0.62%)
Jan 28, 2022 0.8000 0.8100 0.7801 0.7851 3,000 +0.02(+1.96%)
Jan 27, 2022 0.8063 0.8063 0.7700 0.7700 8,798 -0.03(-3.75%)
Jan 26, 2022 0.8000 0.8130 0.8000 0.8000 8,200 +0.01(+1.27%)
Jan 25, 2022 0.7850 0.7900 0.7850 0.7900 5,900 -0.00(-0.11%)
Jan 24, 2022 0.8194 0.8194 0.7800 0.7909 18,847 -0.02(-2.42%)
Jan 21, 2022 0.7935 0.8264 0.7935 0.8105 20,805 -0.00(-0.45%)
Jan 20, 2022 0.8216 0.8320 0.7801 0.8142 51,808 -0.04(-4.62%)
Jan 19, 2022 0.8281 0.8700 0.8100 0.8536 46,400 +0.00(+0.19%)
Jan 18, 2022 0.8835 0.9190 0.8200 0.8520 58,432 -0.05(-5.80%)
Jan 14, 2022 0.9045 0 -0.05(-4.79%)
Jan 13, 2022 0.9255 0.9500 0.9255 0.9500 15,509 +0.03(+3.26%)
Jan 12, 2022 0.9900 0.9900 0.9000 0.9200 6,075 -0.02(-1.61%)
Jan 11, 2022 0.9553 0.9553 0.9205 0.9351 9,000 +0.02(+1.63%)
Jan 07, 2022 0.9201 0.9201 0.9201 0 -0.02(-2.39%)
Jan 06, 2022 0.9300 0.9426 0.9201 0.9426 5,625 -0.01(-0.79%)
Jan 05, 2022 0.9701 0.9701 0.9501 0.9501 9,400 -0.02(-2.05%)
Jan 04, 2022 0.9501 0.9830 0.9501 0.9700 10,652 +0.02(+2.09%)
Jan 03, 2022 0.9501 0.9760 0.9501 0.9501 4,990 +0.00(+0.00%)
Dec 31, 2021 0.9500 0.9501 0.9500 0.9501 224 -0.02(-2.25%)
Dec 30, 2021 0.9155 0.9900 0.9155 0.9720 2,200 +0.03(+3.40%)
Dec 29, 2021 0.9500 0.9500 0.9400 0.9400 1,592 -0.06(-6.00%)
Dec 28, 2021 1.000 1.000 0.9700 1.000 11,072 +0.03(+2.83%)
Dec 27, 2021 1.000 1.000 0.9350 0.9725 63,400 +0.05(+5.71%)
Dec 22, 2021 0.9200 0.9200 0.9200 25 -0.04(-3.73%)
Dec 21, 2021 0.9556 0.9556 0.9556 0.9556 600 +0.00(+0.02%)
Dec 20, 2021 0.8725 0.9554 0.8725 0.9554 681 +0.00(+0.09%)
Dec 17, 2021 0.9545 0.9545 0.9545 0.9545 1,000 +0.08(+9.40%)
Dec 16, 2021 0.9545 1.000 0.8700 0.8725 3,677 -0.06(-6.46%)
Dec 15, 2021 0.9950 0.9950 0.9138 0.9328 4,100 -0.07(-6.72%)
Dec 14, 2021 1.000 1.000 1.000 1.000 25,600 +0.06(+6.38%)
Dec 13, 2021 1.000 1.000 0.9400 0.9400 4,801 +0.00(+0.00%)
Dec 10, 2021 0.9050 0.9400 0.9050 0.9400 4,000 +0.04(+4.44%)
Dec 09, 2021 0.8700 0.9053 0.8700 0.9000 4,029 -0.01(-0.83%)
Dec 07, 2021 0.9075 0.9075 0.9075 0 -0.00(-0.27%)
Dec 06, 2021 0.9100 0.9100 0.9100 0.9100 851 -0.02(-1.62%)
Dec 02, 2021 0.9250 0.9250 0.9250 0 +0.02(+1.65%)
Dec 01, 2021 0.9401 0.9401 0.9100 0.9100 1,277 -0.09(-9.00%)
Nov 30, 2021 1.000 1.025 0.9401 1.000 3,364 +0.10(+11.11%)
Nov 29, 2021 0.9330 0.9330 0.9000 0.9000 1,971 -0.03(-3.23%)
Nov 26, 2021 0.9900 0.9900 0.9300 0.9300 2,000 -0.03(-3.12%)
Nov 24, 2021 0.9600 0.9600 0.9600 0.9600 230 +0.06(+6.67%)
Nov 23, 2021 0.9500 0.9500 0.9000 0.9000 200 -0.05(-5.26%)
Nov 22, 2021 0.9500 0.9500 0.9500 0.9500 300 +0.00(+0.00%)
Nov 19, 2021 0.9500 0.9500 0.9500 0.9500 200 +0.03(+3.26%)
Nov 18, 2021 0.9200 0.9200 0.9200 0.9200 33,000 +0.01(+1.10%)
Nov 17, 2021 1.010 1.010 0.9100 0.9100 10,451 -0.09(-9.00%)
Nov 16, 2021 1.000 1.000 1.000 1.000 778 +0.09(+9.89%)
Nov 09, 2021 0.9100 0.9100 0.9100 0 -0.04(-4.32%)
Nov 08, 2021 1.032 1.032 0.9510 0.9511 3,600 -0.03(-3.51%)
Nov 05, 2021 0.9730 0.9857 0.9150 0.9857 1,003 -0.11(-10.39%)
Nov 04, 2021 1.100 1.100 1.100 1.100 1,003 +0.06(+6.08%)
Nov 03, 2021 1.034 1.037 1.034 1.037 1,190 +0.04(+3.70%)
Nov 02, 2021 0.9415 1.000 0.9415 1.000 1,100 -0.03(-2.91%)
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.