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 28, 2021 1.120 1.120 1.120 0 -0.05(-4.27%)
Apr 27, 2021 1.170 1.170 1.170 55 +0.00(+0.00%)
Apr 26, 2021 1.170 1.170 1.170 1.170 2,400 +0.01(+0.86%)
Apr 23, 2021 1.130 1.160 1.130 1.160 2,000 +0.04(+3.57%)
Apr 21, 2021 1.120 1.120 1.120 0 -0.03(-2.61%)
Apr 20, 2021 1.150 1.150 1.150 1.150 2,400 +0.01(+1.32%)
Apr 19, 2021 1.105 1.135 1.105 1.135 576 +0.02(+1.79%)
Apr 16, 2021 1.100 1.115 1.100 1.115 400 -0.03(-3.04%)
Apr 15, 2021 1.100 1.150 1.100 1.150 2,500 +0.01(+1.32%)
Apr 14, 2021 1.105 1.135 1.000 1.135 10,848 +0.01(+0.89%)
Apr 13, 2021 1.105 1.125 1.105 1.125 200 +0.05(+5.14%)
Apr 12, 2021 1.135 1.135 1.070 1.070 1,700 -0.04(-4.04%)
Apr 09, 2021 1.075 1.115 1.070 1.115 6,800 -0.01(-0.45%)
Apr 08, 2021 1.105 1.120 1.075 1.120 3,580 -0.04(-3.45%)
Apr 07, 2021 1.090 1.160 1.090 1.160 2,140 +0.07(+6.42%)
Apr 06, 2021 1.050 1.090 1.050 1.090 2,428 +0.01(+0.93%)
Apr 05, 2021 1.110 1.110 1.060 1.080 3,853 -0.02(-1.82%)
Apr 01, 2021 1.130 1.150 1.100 1.100 2,500 -0.01(-0.90%)
Mar 31, 2021 1.110 1.110 1.110 5 +0.00(+0.00%)
Mar 30, 2021 1.110 1.110 1.110 1.110 900 +0.00(+0.00%)
Mar 29, 2021 1.110 1.110 1.110 1.110 105 +0.00(+0.00%)
Mar 26, 2021 1.110 1.110 1.110 16 +0.00(+0.00%)
Mar 24, 2021 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 23, 2021 1.110 1.110 1.110 72 +0.00(+0.00%)
Mar 18, 2021 1.110 1.110 1.110 0 -0.04(-3.48%)
Mar 17, 2021 1.165 1.165 1.150 1.150 1,000 -0.02(-1.71%)
Mar 16, 2021 1.150 1.170 1.150 1.170 1,197 +0.02(+1.74%)
Mar 15, 2021 1.150 1.150 1.150 1.150 1,303 +0.00(+0.00%)
Mar 12, 2021 1.130 1.150 1.130 1.150 4,100 +0.15(+15.00%)
Mar 11, 2021 1.000 1.000 1.000 3 +0.00(+0.00%)
Mar 10, 2021 1.000 1.000 1.000 44 +0.00(+0.00%)
Mar 08, 2021 1.000 1.000 1.000 0 -0.18(-15.25%)
Mar 05, 2021 1.180 1.180 1.180 1.180 300 +0.18(+18.00%)
Mar 04, 2021 1.140 1.140 1.000 1.000 2,002 -0.14(-12.28%)
Mar 02, 2021 1.140 1.140 1.140 0 +0.01(+0.88%)
Mar 01, 2021 1.194 1.200 1.130 1.130 3,877 -0.06(-5.04%)
Feb 26, 2021 1.190 1.190 1.180 1.190 1,900 +0.05(+4.39%)
Feb 25, 2021 1.180 1.200 1.140 1.140 3,253 +0.02(+1.79%)
Feb 24, 2021 1.170 1.170 1.120 1.120 1,900 -0.03(-2.61%)
Feb 23, 2021 1.121 1.180 1.060 1.150 3,629 +0.09(+8.49%)
Feb 22, 2021 1.150 1.150 1.060 1.060 1,435 -0.10(-8.62%)
Feb 19, 2021 1.160 1.160 1.160 1.160 1,900 -0.01(-0.56%)
Feb 18, 2021 1.150 1.200 1.115 1.167 1,990 -0.03(-2.79%)
Feb 17, 2021 1.150 1.200 1.150 1.200 3,772 +0.05(+4.35%)
Feb 16, 2021 1.100 1.200 1.100 1.150 4,589 +0.05(+4.55%)
Feb 12, 2021 1.100 1.100 1.060 1.100 1,700 +0.00(+0.00%)
Feb 11, 2021 1.100 1.100 1.100 1.100 120 +0.00(+0.00%)
Feb 10, 2021 1.080 1.100 1.065 1.100 4,231 +0.02(+1.76%)
Feb 09, 2021 1.087 1.087 1.070 1.081 3,820 +0.00(+0.09%)
Feb 08, 2021 1.109 1.109 1.078 1.080 9,793 -0.01(-0.92%)
Feb 05, 2021 1.107 1.107 1.090 1.090 1,100 +0.00(+0.14%)
Feb 04, 2021 1.089 1.089 1.089 5 +0.00(+0.00%)
Feb 02, 2021 1.089 1.089 1.089 0 +0.00(+0.42%)
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.