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 (%)
Jun 30, 2020 4.460 4.460 4.460 4.460 1,016 +0.04(+0.90%)
Jun 29, 2020 4.466 4.466 4.420 4.420 604 -0.00(-0.00%)
Jun 26, 2020 4.475 4.510 4.420 4.420 5,200 -0.09(-1.99%)
Jun 25, 2020 4.500 4.540 4.450 4.510 2,761 -0.01(-0.22%)
Jun 24, 2020 4.630 4.630 4.450 4.520 2,437 -0.03(-0.66%)
Jun 23, 2020 4.512 4.573 4.430 4.550 3,287 +0.01(+0.22%)
Jun 22, 2020 4.740 4.740 4.540 4.540 3,164 +0.01(+0.22%)
Jun 19, 2020 4.570 4.700 4.430 4.530 8,900 -0.03(-0.66%)
Jun 18, 2020 4.540 4.831 4.520 4.560 5,275 -0.06(-1.30%)
Jun 17, 2020 4.600 5.230 4.510 4.620 113,817 +0.16(+3.59%)
Jun 16, 2020 4.830 4.830 4.460 4.460 210 -0.08(-1.86%)
Jun 15, 2020 4.544 4.544 4.544 206 +0.00(+0.00%)
Jun 12, 2020 4.544 4.544 4.544 486 +0.00(+0.00%)
Jun 11, 2020 4.650 4.650 4.500 4.544 1,886 -0.12(-2.48%)
Jun 10, 2020 4.750 4.800 4.560 4.660 1,462 -0.16(-3.32%)
Jun 09, 2020 4.850 4.850 4.673 4.820 968 +0.00(+0.10%)
Jun 08, 2020 4.720 4.850 4.700 4.815 7,837 +0.23(+4.90%)
Jun 05, 2020 4.590 4.590 4.437 4.590 16,500 +0.03(+0.66%)
Jun 04, 2020 4.620 4.620 4.550 4.560 869 +0.00(+0.11%)
Jun 03, 2020 4.620 4.620 4.468 4.555 1,760 +0.14(+3.29%)
Jun 02, 2020 4.510 4.510 4.410 4.410 1,465 -0.24(-5.16%)
Jun 01, 2020 4.650 4.650 4.650 4.650 1,080 -0.00(-0.10%)
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%)
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.