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

1347 Property Ins (NQ: PIH )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 4.650 4.656 4.650 4.655 1,800 +0.15(+3.44%)
May 28, 2020 4.430 4.670 4.420 4.500 883 -0.03(-0.68%)
May 27, 2020 4.531 4.531 4.531 4.531 311 -0.05(-0.99%)
May 26, 2020 4.577 4.577 4.576 4.576 416 -0.09(-2.01%)
May 22, 2020 4.640 4.670 4.640 4.670 400 +0.15(+3.32%)
May 21, 2020 4.520 4.520 4.520 4.520 238 -0.14(-3.00%)
May 20, 2020 4.650 4.660 4.500 4.660 20,051 +0.18(+4.02%)
May 19, 2020 4.621 4.621 4.480 4.480 1,991 -0.22(-4.60%)
May 18, 2020 4.555 4.710 4.493 4.696 7,146 +0.03(+0.56%)
May 15, 2020 4.670 4.670 4.670 4.670 400 +0.03(+0.54%)
May 14, 2020 4.640 4.670 4.595 4.645 9,943 +0.01(+0.32%)
May 13, 2020 4.540 4.630 4.400 4.630 2,021 -0.02(-0.43%)
May 12, 2020 4.650 4.650 4.650 9 +0.00(+0.00%)
May 11, 2020 4.600 4.800 4.600 4.650 1,876 -0.10(-2.11%)
May 08, 2020 4.750 4.785 4.707 4.750 8,600 +0.02(+0.42%)
May 07, 2020 4.690 4.730 4.690 4.730 540 +0.17(+3.66%)
May 06, 2020 4.563 4.563 4.563 66 +0.00(+0.00%)
May 05, 2020 4.580 4.600 4.563 4.563 1,689 -0.18(-3.86%)
May 04, 2020 4.650 4.750 4.640 4.746 8,139 -0.00(-0.08%)
May 01, 2020 4.650 4.796 4.650 4.750 5,300 -0.04(-0.74%)
Apr 30, 2020 4.800 4.850 4.786 4.786 525 -0.04(-0.92%)
Apr 29, 2020 4.850 4.850 4.797 4.830 6,618 +0.08(+1.68%)
Apr 28, 2020 4.775 4.775 4.750 4.750 2,001 -0.10(-2.06%)
Apr 27, 2020 4.790 4.890 4.645 4.850 18,723 +0.00(+0.00%)
Apr 24, 2020 4.720 4.900 4.720 4.850 2,500 -0.04(-0.82%)
Apr 23, 2020 4.890 4.890 4.890 4.890 110 +0.09(+1.98%)
Apr 22, 2020 4.800 4.800 4.680 4.795 6,616 -0.05(-1.13%)
Apr 21, 2020 4.890 4.900 4.650 4.850 61,483 -0.05(-1.02%)
Apr 20, 2020 4.840 5.000 4.650 4.900 18,810 +0.10(+2.08%)
Apr 17, 2020 4.900 4.914 4.745 4.800 35,600 +0.10(+2.13%)
Apr 16, 2020 4.850 4.850 4.570 4.700 60,119 -0.20(-4.08%)
Apr 15, 2020 4.930 4.950 4.815 4.900 3,984 +0.28(+5.95%)
Apr 14, 2020 4.500 4.625 4.457 4.625 2,793 -0.09(-2.01%)
Apr 13, 2020 4.720 4.720 4.719 4.720 1,620 +0.07(+1.51%)
Apr 09, 2020 4.600 4.650 4.600 4.650 200 +0.06(+1.20%)
Apr 08, 2020 4.653 4.653 4.595 4.595 777 -0.02(-0.33%)
Apr 07, 2020 4.860 4.860 4.610 4.610 966 -0.01(-0.32%)
Apr 06, 2020 4.680 4.700 4.625 4.625 1,045 -0.08(-1.60%)
Apr 03, 2020 4.750 4.750 4.540 4.700 5,500 -0.09(-1.88%)
Apr 02, 2020 4.790 4.790 4.790 4.790 136 -0.06(-1.24%)
Apr 01, 2020 4.850 4.850 4.850 4.850 222 -0.03(-0.61%)
Mar 31, 2020 4.880 4.880 4.880 4.880 163 +0.02(+0.33%)
Mar 30, 2020 4.850 4.875 4.850 4.864 6,710 +0.01(+0.29%)
Mar 27, 2020 4.920 4.920 4.850 4.850 400 +0.05(+1.04%)
Mar 26, 2020 4.730 4.800 4.730 4.800 1,608 +0.10(+2.13%)
Mar 25, 2020 4.630 4.700 4.585 4.700 5,775 +0.05(+1.08%)
Mar 24, 2020 4.442 4.650 4.442 4.650 14,631 +0.12(+2.65%)
Mar 23, 2020 4.500 4.700 4.408 4.530 34,319 -0.12(-2.58%)
Mar 20, 2020 4.500 4.700 4.500 4.650 3,400 +0.00(+0.00%)
Mar 19, 2020 4.650 4.650 4.650 4.650 339 +0.05(+1.09%)
Mar 18, 2020 4.820 4.820 4.600 4.600 1,511 -0.15(-3.16%)
Mar 17, 2020 4.750 4.750 4.210 4.750 475,382 +0.27(+6.03%)
Mar 16, 2020 4.500 4.930 4.460 4.480 3,399 -0.18(-3.79%)
Mar 13, 2020 4.657 4.657 4.657 4.657 300 -0.09(-1.96%)
Mar 12, 2020 4.750 4.750 4.750 4.750 1,306 -0.21(-4.14%)
Mar 11, 2020 4.955 4.955 4.955 16 +0.00(+0.00%)
Mar 10, 2020 5.200 5.200 4.955 4.955 23,438 -0.08(-1.49%)
Mar 09, 2020 5.120 5.120 5.000 5.030 2,504 -0.17(-3.27%)
Mar 06, 2020 5.160 5.200 5.150 5.200 20,800 -0.25(-4.59%)
Mar 05, 2020 5.550 5.560 5.450 5.450 14,760 -0.20(-3.54%)
Mar 04, 2020 5.650 5.650 5.650 301 +0.00(+0.00%)
Mar 03, 2020 5.630 5.650 5.550 5.650 1,184 +0.09(+1.67%)
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.