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
Last Price Updated: 11:33 AM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.7350 0 +0.00(+0.00%)
Apr 29, 2024 0.7000 0.7350 0.7000 0.7350 12,554 +0.03(+3.67%)
Apr 25, 2024 0.7090 0 -0.02(-2.88%)
Apr 18, 2024 0.7300 0 +0.04(+5.80%)
Apr 17, 2024 0.6541 0.6900 0.6415 0.6900 5,500 +0.07(+10.45%)
Apr 16, 2024 0.5900 0.6247 0.5900 0.6247 3,800 +0.04(+6.64%)
Apr 15, 2024 0.5858 0.5858 0.5858 0.5858 100 +0.00(+0.14%)
Apr 12, 2024 0.5400 0.5850 0.5400 0.5850 8,862 -0.03(-4.88%)
Apr 11, 2024 0.5252 0.6150 0.5130 0.6150 24,012 +0.07(+13.89%)
Apr 10, 2024 0.5511 0.5853 0.5341 0.5400 18,100 -0.05(-8.47%)
Apr 09, 2024 0.5700 0.6000 0.5700 0.5900 15,625 -0.01(-1.67%)
Apr 08, 2024 0.5800 0.6000 0.5800 0.6000 10,000 +0.00(+0.33%)
Apr 05, 2024 0.5980 0.5980 0.5980 0.5980 400 -0.05(-8.00%)
Apr 02, 2024 0.6500 0 -0.01(-1.52%)
Mar 28, 2024 0.6600 0 +0.01(+1.54%)
Mar 21, 2024 0.6500 0 -0.03(-4.41%)
Mar 20, 2024 0.6000 0.6800 0.5900 0.6800 4,800 +0.05(+8.28%)
Mar 19, 2024 0.6280 0.6280 0.6280 0.6280 150 +0.01(+1.29%)
Mar 18, 2024 0.6200 0.6200 0.6200 0.6200 150 +0.03(+5.05%)
Mar 15, 2024 0.6153 0.6300 0.5902 0.5902 3,436 -0.06(-9.20%)
Mar 14, 2024 0.6200 0.6500 0.6105 0.6500 7,100 -0.03(-4.41%)
Mar 13, 2024 0.6201 0.6800 0.6201 0.6800 409 +0.04(+6.08%)
Mar 12, 2024 0.6300 0.6410 0.6250 0.6410 7,100 -0.02(-3.61%)
Mar 08, 2024 0.6650 0 +0.00(+0.44%)
Mar 07, 2024 0.6252 0.6621 0.6250 0.6621 6,101 -0.01(-1.18%)
Mar 05, 2024 0.6700 0 -0.01(-1.47%)
Mar 01, 2024 0.6800 1 +0.04(+6.78%)
Feb 29, 2024 0.6771 0.6771 0.6000 0.6368 42,050 -0.04(-6.35%)
Feb 22, 2024 0.6800 0 -0.01(-0.73%)
Feb 21, 2024 0.6820 0.6850 0.6761 0.6850 3,100 +0.00(+0.51%)
Feb 20, 2024 0.6885 0.7000 0.6815 0.6815 1,500 -0.01(-1.16%)
Feb 15, 2024 0.6895 50 -0.00(-0.07%)
Feb 14, 2024 0.6930 0.6930 0.6900 0.6900 5,100 +0.00(+0.00%)
Feb 13, 2024 0.6968 0.6968 0.6890 0.6900 5,600 -0.02(-3.13%)
Feb 09, 2024 0.7123 0 +0.01(+1.04%)
Feb 08, 2024 0.6900 0.7150 0.6900 0.7050 1,100 +0.02(+3.68%)
Feb 06, 2024 0.6800 1 +0.00(+0.00%)
Feb 02, 2024 0.6800 0 +0.01(+0.74%)
Feb 01, 2024 0.6803 0.6850 0.6750 0.6750 6,800 -0.02(-2.74%)
Jan 31, 2024 0.6940 0.6940 0.6801 0.6940 300 +0.00(+0.01%)
Jan 29, 2024 0.6939 50 -0.01(-0.87%)
Jan 26, 2024 0.6850 0.7000 0.6815 0.7000 5,363 +0.00(+0.07%)
Jan 25, 2024 0.6912 0.6995 0.6900 0.6995 2,637 -0.00(-0.47%)
Jan 24, 2024 0.6912 0.7028 0.6912 0.7028 1,600 +0.01(+1.05%)
Jan 23, 2024 0.6985 0.7125 0.6950 0.6955 5,600 -0.00(-0.29%)
Jan 22, 2024 0.6995 0.6995 0.6975 0.6975 1,045 -0.01(-1.06%)
Jan 19, 2024 0.7050 0.7050 0.7050 0.7050 100 +0.01(+0.71%)
Jan 18, 2024 0.7100 0.7100 0.7000 0.7000 3,023 -0.01(-1.20%)
Jan 17, 2024 0.7085 0.7085 0.7085 0.7085 100 +0.01(+1.21%)
Jan 16, 2024 0.7000 0.7000 0.6985 0.7000 6,585 +0.00(+0.00%)
Jan 12, 2024 0.7000 0.7000 0.7000 0.7000 4,428 +0.00(+0.00%)
Jan 11, 2024 0.7000 0.7000 0.7000 0.7000 2,100 -0.02(-2.91%)
Jan 10, 2024 0.7000 0.7210 0.6975 0.7210 10,566 +0.01(+2.05%)
Jan 09, 2024 0.7100 0.7300 0.7000 0.7065 30,708 +0.01(+0.93%)
Jan 08, 2024 0.7000 0.7000 0.7000 0.7000 175 +0.00(+0.00%)
Jan 05, 2024 0.7000 0.7100 0.6950 0.7000 13,300 -0.01(-1.41%)
Jan 04, 2024 0.7050 0.7200 0.7000 0.7100 5,155 -0.01(-1.39%)
Jan 02, 2024 0.7200 0 +0.01(+1.41%)
Dec 29, 2023 0.7300 0.7400 0.7100 0.7100 11,800 -0.03(-4.05%)
Dec 28, 2023 0.7300 0.7400 0.7081 0.7400 700 +0.01(+2.00%)
Dec 27, 2023 0.7300 0.7300 0.7000 0.7255 1,700 +0.01(+2.05%)
Dec 26, 2023 0.7300 0.7300 0.7000 0.7109 3,380 +0.00(+0.13%)
Dec 22, 2023 0.7000 0.7186 0.7000 0.7100 5,400 -0.02(-2.74%)
Dec 21, 2023 0.7200 0.7300 0.7200 0.7300 400 +0.01(+1.39%)
Dec 19, 2023 0.7200 0 +0.02(+2.86%)
Dec 18, 2023 0.7300 0.7300 0.6905 0.7000 4,001 -0.03(-4.11%)
Dec 12, 2023 0.7300 0 +0.00(+0.00%)
Nov 30, 2023 0.7300 0 +0.00(+0.00%)
Nov 29, 2023 0.7300 0.7300 0.7300 0.7300 500 +0.00(+0.00%)
Nov 28, 2023 0.7300 0.7300 0.7300 0.7300 493 +0.00(+0.00%)
Nov 27, 2023 0.7300 0.7300 0.7300 0.7300 231 +0.04(+5.80%)
Nov 24, 2023 0.7000 0.7000 0.6872 0.6900 6,286 -0.04(-5.48%)
Nov 22, 2023 0.7000 0.7300 0.6905 0.7300 1,703 +0.00(+0.00%)
Nov 21, 2023 0.7200 0.7300 0.7000 0.7300 3,300 +0.03(+4.29%)
Nov 20, 2023 0.7300 0.7300 0.7000 0.7000 1,300 +0.00(+0.00%)
Nov 17, 2023 0.7090 0.7300 0.7000 0.7000 5,900 -0.01(-1.41%)
Nov 16, 2023 0.7350 0.7350 0.7100 0.7100 1,200 +0.01(+1.43%)
Nov 15, 2023 0.7000 0.7000 0.6900 0.7000 6,951 +0.01(+1.45%)
Nov 14, 2023 0.7100 0.7100 0.6900 0.6900 7,840 -0.02(-2.82%)
Nov 13, 2023 0.6900 0.7300 0.6900 0.7100 4,831 +0.00(+0.00%)
Nov 10, 2023 0.7300 0.7300 0.6800 0.7100 25,521 -0.03(-4.05%)
Nov 09, 2023 0.7400 0.7400 0.7400 0.7400 2,013 +0.01(+1.36%)
Nov 08, 2023 0.7998 0.7998 0.7301 0.7301 7,131 -0.07(-8.71%)
Nov 02, 2023 0.7998 0 +0.04(+5.24%)
Nov 01, 2023 0.7600 0.7600 0.7200 0.7600 6,328 -0.01(-1.30%)
Oct 30, 2023 0.7700 3 +0.00(+0.00%)
Oct 27, 2023 0.7700 0.7700 0.7700 0.7700 512 +0.00(+0.00%)
Oct 23, 2023 0.7700 0 -0.01(-1.28%)
Oct 20, 2023 0.7800 0.7800 0.7800 0.7800 1,900 +0.01(+1.30%)
Oct 16, 2023 0.7700 50 -0.03(-3.75%)
Oct 03, 2023 0.8000 0 +0.00(+0.00%)
Oct 02, 2023 0.8200 0.8200 0.8000 0.8000 61,094 -0.05(-5.88%)
Sep 27, 2023 0.8500 0 -0.02(-2.58%)
Sep 26, 2023 0.8500 0.8725 0.8500 0.8725 20,800 +0.05(+6.40%)
Sep 22, 2023 0.8200 0 -0.01(-1.23%)
Sep 20, 2023 0.8302 0 +0.01(+1.21%)
Sep 18, 2023 0.8203 40 -0.01(-1.17%)
Sep 15, 2023 0.8300 0.8300 0.8300 0.8300 1,000 -0.01(-0.60%)
Sep 12, 2023 0.8350 0 +0.02(+1.83%)
Sep 11, 2023 0.8250 0.8313 0.8200 0.8200 56,998 -0.03(-3.53%)
Sep 07, 2023 0.8500 0 -0.02(-2.30%)
Sep 06, 2023 0.8700 0.8700 0.8700 0.8700 1,000 +0.01(+1.16%)
Sep 05, 2023 0.8800 0.9000 0.8600 0.8600 2,594 +0.00(+0.00%)
Aug 31, 2023 0.8600 0 -0.02(-2.49%)
Aug 30, 2023 0.9000 0.9100 0.8800 0.8820 68,696 +0.01(+1.38%)
Aug 29, 2023 0.8900 0.8900 0.8700 0.8700 8,785 -0.01(-1.14%)
Aug 28, 2023 0.8900 0.8900 0.8800 0.8800 11,088 +0.01(+1.15%)
Aug 24, 2023 0.8700 14 +0.01(+1.16%)
Aug 22, 2023 0.8600 0 -0.01(-1.15%)
Aug 21, 2023 0.8700 0.8700 0.8700 0.8700 1,000 +0.02(+2.35%)
Aug 18, 2023 0.8600 0.8600 0.8500 0.8500 1,566 +0.01(+1.19%)
Aug 15, 2023 0.8400 0 -0.01(-1.18%)
Aug 10, 2023 0.8500 0 +0.01(+1.19%)
Aug 08, 2023 0.8400 0 -0.01(-1.18%)
Aug 07, 2023 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Aug 04, 2023 0.8700 0.8700 0.8500 0.8500 1,574 -0.02(-2.30%)
Aug 03, 2023 0.8700 0.8700 0.8700 0.8700 1,274 +0.02(+2.35%)
Jul 28, 2023 0.8500 0 +0.00(+0.00%)
Jul 27, 2023 0.8500 0.8500 0.8500 0.8500 1,000 -0.01(-1.16%)
Jul 12, 2023 0.8600 0 +0.00(+0.00%)
Jul 10, 2023 0.8600 88 -0.00(-0.29%)
Jul 06, 2023 0.8625 0 +0.04(+5.18%)
Jul 05, 2023 0.8850 0.8850 0.8200 0.8200 1,212 -0.07(-7.87%)
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 -0.05(-5.88%)
May 02, 2023 0.9190 0 +0.02(+2.11%)
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.