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 )

0.7350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Aug 31, 2021 0.9701 0.9713 0.9700 0.9700 2,650 -0.01(-1.27%)
Aug 30, 2021 0.9753 0.9825 0.9753 0.9825 1,200 -0.01(-0.76%)
Aug 27, 2021 1.020 1.020 0.9700 0.9900 13,150 -0.03(-2.94%)
Aug 26, 2021 1.030 1.060 1.000 1.020 15,237 -0.02(-1.92%)
Aug 25, 2021 0.9951 1.040 0.9951 1.040 1,116 +0.00(+0.00%)
Aug 24, 2021 0.9951 1.040 0.9951 1.040 1,100 +0.00(+0.00%)
Aug 23, 2021 1.040 1.040 0.9963 1.040 1,500 +0.00(+0.00%)
Aug 20, 2021 1.070 1.070 0.9625 1.040 23,322 -0.02(-2.35%)
Aug 19, 2021 1.065 1.065 1.065 1.065 200 +0.00(+0.00%)
Aug 18, 2021 1.065 1.065 1.065 1.065 200 +0.04(+4.41%)
Aug 17, 2021 1.020 1.050 1.010 1.020 7,601 +0.00(+0.00%)
Aug 16, 2021 1.010 1.020 1.010 1.020 2,631 +0.01(+0.49%)
Aug 13, 2021 1.030 1.035 1.010 1.015 15,830 -0.04(-3.33%)
Aug 12, 2021 1.050 1.050 1.040 1.050 4,240 -0.01(-0.94%)
Aug 11, 2021 1.040 1.060 1.040 1.060 700 -0.02(-1.85%)
Aug 03, 2021 1.080 1.080 1.080 0 +0.03(+2.86%)
Aug 02, 2021 1.110 1.110 1.050 1.050 2,001 +0.01(+0.96%)
Jul 30, 2021 1.080 1.130 1.040 1.040 4,120 -0.04(-3.70%)
Jul 29, 2021 1.045 1.080 1.045 1.080 7,400 +0.03(+2.86%)
Jul 28, 2021 1.060 1.060 1.050 1.050 400 +0.01(+0.96%)
Jul 27, 2021 1.060 1.060 1.040 1.040 400 -0.02(-1.89%)
Jul 26, 2021 1.085 1.085 1.060 1.060 2,380 +0.00(+0.00%)
Jul 23, 2021 1.075 1.075 1.060 1.060 2,700 +0.00(+0.00%)
Jul 22, 2021 1.080 1.085 1.060 1.060 600 -0.03(-2.75%)
Jul 21, 2021 1.065 1.090 1.035 1.090 4,280 +0.05(+4.81%)
Jul 19, 2021 1.040 1.040 1.040 0 +0.00(+0.00%)
Jul 16, 2021 1.040 1.040 1.040 1.040 2,356 +0.00(+0.00%)
Jul 15, 2021 1.090 1.120 1.040 1.040 1,700 -0.06(-5.45%)
Jul 14, 2021 1.100 1.100 1.100 1.100 200 +0.01(+0.46%)
Jul 13, 2021 1.075 1.100 1.040 1.095 1,000 +0.02(+2.34%)
Jul 12, 2021 1.080 1.100 1.030 1.070 3,800 +0.00(+0.00%)
Jul 09, 2021 1.100 1.100 1.040 1.070 3,648 -0.03(-2.73%)
Jul 08, 2021 1.100 1.100 1.100 1.100 201 +0.04(+3.29%)
Jul 07, 2021 1.090 1.105 1.010 1.065 3,900 -0.07(-6.58%)
Jul 01, 2021 1.140 1.140 1.140 2 +0.00(+0.44%)
Jun 30, 2021 1.135 1.135 1.135 1.135 200 -0.00(-0.44%)
Jun 29, 2021 1.095 1.140 1.090 1.140 3,052 +0.03(+3.17%)
Jun 23, 2021 1.105 1.105 1.105 0 -0.02(-2.21%)
Jun 22, 2021 1.110 1.130 1.110 1.130 3,600 +0.02(+2.26%)
Jun 21, 2021 1.105 1.105 1.105 1.105 200 -0.02(-2.21%)
Jun 18, 2021 1.135 1.175 1.130 1.130 4,400 +0.02(+1.80%)
Jun 17, 2021 1.100 1.110 1.095 1.110 4,582 +0.02(+1.83%)
Jun 16, 2021 1.116 1.116 1.090 1.090 950 -0.03(-2.33%)
Jun 15, 2021 1.116 1.116 1.097 1.116 1,802 +0.03(+2.29%)
Jun 14, 2021 1.091 1.116 1.090 1.091 21,600 -0.03(-2.59%)
Jun 11, 2021 1.120 1.120 1.120 1.120 150 -0.03(-2.44%)
Jun 10, 2021 1.131 1.200 1.120 1.148 1,630 +0.02(+1.77%)
Jun 09, 2021 1.180 1.180 1.050 1.128 3,400 -0.01(-0.88%)
Jun 08, 2021 1.138 1.138 1.138 1.138 200 +0.06(+5.22%)
Jun 07, 2021 1.095 1.180 1.081 1.081 870 -0.07(-5.96%)
Jun 04, 2021 1.090 1.150 1.090 1.150 2,060 +0.09(+8.08%)
Jun 03, 2021 1.090 1.090 1.064 1.064 600 -0.05(-4.57%)
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.