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 (%)
Jun 29, 2023 0.8900 0 -0.00(-0.28%)
Jun 28, 2023 0.9200 0.9200 0.8800 0.8925 22,500 -0.03(-2.99%)
Jun 23, 2023 0.9200 22 +0.02(+1.77%)
Jun 22, 2023 0.9040 0.9040 0.9040 0.9040 200 -0.09(-8.69%)
Jun 21, 2023 0.8989 0.9900 0.8989 0.9900 6,212 +0.12(+13.79%)
Jun 20, 2023 0.9000 0.9000 0.8700 0.8700 77,733 +0.01(+0.58%)
Jun 14, 2023 0.8650 0 -0.04(-3.89%)
Jun 12, 2023 0.9000 20 +0.01(+1.12%)
Jun 09, 2023 0.8900 0.8900 0.8900 0.8900 500 -0.01(-1.11%)
Jun 08, 2023 0.9000 0.9000 0.9000 0.9000 549 +0.02(+2.56%)
Jun 06, 2023 0.8775 0 +0.01(+0.86%)
Jun 05, 2023 0.9000 0.9350 0.8700 0.8700 4,476 -0.00(-0.34%)
Jun 02, 2023 0.8350 0.9000 0.8200 0.8730 17,284 -0.08(-8.11%)
Jun 01, 2023 0.9400 0.9870 0.8700 0.9500 54,015 +0.02(+2.15%)
May 31, 2023 0.9300 0.9300 0.9300 0.9300 200 +0.00(+0.00%)
May 30, 2023 0.9300 0.9300 0.9300 0.9300 300 +0.01(+1.09%)
May 26, 2023 0.9200 0.9200 0.9200 0.9200 562 -0.01(-1.08%)
May 25, 2023 0.9300 0.9300 0.9300 0.9300 9,000 +0.00(+0.00%)
May 23, 2023 0.9300 0 +0.00(+0.00%)
May 18, 2023 0.9300 0 +0.03(+3.33%)
May 17, 2023 0.9400 0.9400 0.9000 0.9000 8,300 -0.03(-3.29%)
May 12, 2023 0.9306 30 -0.01(-1.00%)
May 10, 2023 0.9400 0 +0.00(+0.00%)
May 09, 2023 0.9400 0.9400 0.9400 0.9400 106 +0.02(+2.29%)
May 02, 2023 0.9190 0 +0.02(+2.11%)
May 01, 2023 0.9000 0.9000 0.9000 0.9000 1,000 +0.02(+2.27%)
Apr 27, 2023 0.8800 0 +0.01(+1.15%)
Apr 18, 2023 0.8700 0 +0.00(+0.00%)
Apr 17, 2023 0.8700 0.8700 0.8700 0.8700 500 -0.01(-1.14%)
Apr 13, 2023 0.8800 0 +0.00(+0.00%)
Apr 12, 2023 0.8800 0.8800 0.8800 0.8800 400 -0.01(-1.12%)
Apr 11, 2023 0.8980 0.8980 0.8900 0.8900 3,500 -0.00(-0.31%)
Apr 10, 2023 0.8950 0.9000 0.8201 0.8928 24,862 -0.03(-2.96%)
Apr 05, 2023 0.9200 0 -0.01(-1.08%)
Mar 30, 2023 0.9300 0 -0.01(-0.53%)
Mar 29, 2023 0.9100 0.9350 0.8800 0.9350 12,965 +0.01(+0.62%)
Mar 28, 2023 0.9200 0.9292 0.9200 0.9292 6,000 -0.01(-1.15%)
Mar 23, 2023 0.9400 0 +0.02(+2.17%)
Mar 22, 2023 0.9200 0.9200 0.9200 0.9200 2,500 -0.01(-1.08%)
Mar 20, 2023 0.9300 0 +0.01(+1.09%)
Mar 17, 2023 0.9200 0.9200 0.9200 0.9200 800 +0.00(+0.00%)
Mar 15, 2023 0.9200 0 +0.00(+0.00%)
Mar 13, 2023 0.9200 0 +0.01(+1.10%)
Mar 02, 2023 0.9100 0 -0.03(-3.19%)
Mar 01, 2023 0.9400 0.9400 0.9400 0.9400 2,350 +0.03(+3.30%)
Feb 24, 2023 0.9100 0 -0.07(-7.14%)
Feb 16, 2023 0.9800 0 +0.02(+2.08%)
Feb 15, 2023 1.000 1.000 0.9600 0.9600 7,811 -0.03(-3.03%)
Feb 14, 2023 0.9800 1.000 0.9800 0.9900 18,810 +0.01(+1.02%)
Feb 13, 2023 0.9800 0.9800 0.9800 0.9800 300 -0.01(-1.01%)
Feb 10, 2023 0.8900 1.000 0.8800 0.9900 12,031 +0.15(+17.86%)
Jan 31, 2023 0.8400 0 +0.01(+1.20%)
Jan 27, 2023 0.8300 0 -0.01(-1.19%)
Jan 26, 2023 0.8450 0.8450 0.8400 0.8400 2,000 -0.01(-1.33%)
Jan 23, 2023 0.8513 0 +0.01(+1.35%)
Jan 20, 2023 0.8400 0.8400 0.8400 0.8400 100 +0.04(+5.00%)
Jan 12, 2023 0.8000 0 +0.02(+2.56%)
Jan 05, 2023 0.7800 0 +0.02(+2.63%)
Dec 27, 2022 0.7600 0 -0.08(-9.52%)
Dec 23, 2022 0.8200 0.8400 0.8000 0.8400 4,734 +0.09(+12.00%)
Dec 21, 2022 0.7500 0 +0.00(+0.00%)
Dec 20, 2022 0.7500 0.7500 0.7500 0.7500 300 +0.00(+0.00%)
Dec 14, 2022 0.7500 0 +0.02(+2.04%)
Dec 05, 2022 0.7350 0 -0.04(-5.49%)
Dec 01, 2022 0.7777 0 +0.03(+3.69%)
Nov 25, 2022 0.7500 0 -0.10(-11.76%)
Nov 23, 2022 0.7500 0.8500 0.7500 0.8500 13,200 +0.07(+8.97%)
Nov 22, 2022 0.7878 0.7878 0.7800 0.7800 10,000 -0.01(-1.27%)
Nov 21, 2022 0.7900 0.7900 0.7900 0.7900 450 -0.01(-1.25%)
Nov 18, 2022 0.8000 0.8000 0.8000 0.8000 10,000 +0.01(+1.27%)
Nov 14, 2022 0.7900 0 -0.06(-7.06%)
Nov 07, 2022 0.8500 0 +0.02(+2.41%)
Nov 04, 2022 0.8300 0.8300 0.8300 0.8300 5,000 -0.02(-2.35%)
Nov 01, 2022 0.8500 0 +0.00(+0.00%)
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%)
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.