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 )

0.7400 +0.0050 (+0.68%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 24, 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 (%)
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%)
Nov 01, 2021 1.030 1.075 1.030 1.030 5,060 +0.00(+0.00%)
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%)
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.