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 (%)
May 31, 2019 5.620 5.800 5.065 5.630 3,700 -0.11(-1.92%)
May 30, 2019 5.550 5.750 5.540 5.740 32,605 +0.19(+3.42%)
May 29, 2019 5.550 5.760 5.500 5.550 6,405 -0.11(-1.94%)
May 28, 2019 5.840 5.845 5.620 5.660 7,073 -0.08(-1.39%)
May 24, 2019 5.380 5.780 5.380 5.740 6,500 +0.44(+8.30%)
May 23, 2019 5.180 5.640 5.170 5.300 12,323 -0.01(-0.19%)
May 22, 2019 5.730 5.750 5.310 5.310 6,140 -0.60(-10.15%)
May 21, 2019 5.680 5.910 5.680 5.910 7,074 +0.16(+2.78%)
May 20, 2019 5.800 5.800 5.710 5.750 6,262 -0.05(-0.86%)
May 17, 2019 5.571 5.894 5.571 5.800 18,500 +0.25(+4.50%)
May 16, 2019 5.440 5.580 5.400 5.550 14,734 +0.18(+3.35%)
May 15, 2019 5.184 5.415 5.065 5.370 26,357 +0.37(+7.45%)
May 14, 2019 5.050 5.050 4.940 4.997 4,119 +0.02(+0.35%)
May 13, 2019 4.950 4.980 4.950 4.980 1,782 -0.01(-0.20%)
May 10, 2019 5.000 5.000 4.950 4.990 20,000 -0.01(-0.20%)
May 09, 2019 4.970 5.000 4.960 5.000 4,364 -0.00(-0.10%)
May 08, 2019 4.990 5.040 4.970 5.005 26,625 -0.04(-0.70%)
May 07, 2019 5.000 5.080 4.990 5.040 6,300 +0.04(+0.80%)
May 06, 2019 4.990 5.085 4.990 5.000 15,655 -0.03(-0.66%)
May 03, 2019 5.075 5.090 4.980 5.033 27,300 +0.02(+0.46%)
May 01, 2019 5.010 5.010 5.010 0 -0.04(-0.79%)
Apr 30, 2019 4.990 5.050 4.960 5.050 3,215 -0.02(-0.30%)
Apr 29, 2019 5.125 5.134 4.950 5.065 13,755 +0.05(+0.90%)
Apr 26, 2019 5.040 5.100 5.010 5.020 6,000 -0.02(-0.40%)
Apr 25, 2019 5.130 5.130 5.010 5.040 5,169 +0.01(+0.20%)
Apr 24, 2019 4.960 5.115 4.960 5.030 4,558 -0.03(-0.61%)
Apr 23, 2019 5.100 5.100 5.010 5.061 8,019 -0.07(-1.33%)
Apr 22, 2019 5.180 5.180 5.115 5.129 3,552 -0.04(-0.80%)
Apr 18, 2019 5.030 5.170 5.030 5.170 300 +0.10(+1.97%)
Apr 17, 2019 5.100 5.150 5.050 5.070 21,800 -0.19(-3.58%)
Apr 16, 2019 5.190 5.258 5.180 5.258 9,285 +0.07(+1.31%)
Apr 15, 2019 5.090 5.190 5.090 5.190 1,227 -0.15(-2.81%)
Apr 12, 2019 5.190 5.340 5.167 5.340 4,000 +0.00(+0.00%)
Apr 11, 2019 5.230 5.400 5.200 5.340 11,073 +0.14(+2.69%)
Apr 10, 2019 5.120 5.210 5.100 5.200 25,140 +0.02(+0.39%)
Apr 09, 2019 5.045 5.200 5.031 5.180 1,476 +0.13(+2.57%)
Apr 08, 2019 5.080 5.110 5.050 5.050 3,516 +0.04(+0.80%)
Apr 05, 2019 5.160 5.260 4.970 5.010 21,300 -0.19(-3.65%)
Apr 04, 2019 5.210 5.315 5.100 5.200 43,923 -0.03(-0.57%)
Apr 03, 2019 5.340 5.364 5.230 5.230 9,422 -0.06(-1.13%)
Apr 02, 2019 5.325 5.325 5.230 5.290 5,354 +0.00(+0.00%)
Apr 01, 2019 5.330 5.350 5.250 5.290 27,800 +0.03(+0.57%)
Mar 29, 2019 5.260 5.410 5.260 5.260 10,000 -0.20(-3.66%)
Mar 28, 2019 5.290 5.460 5.270 5.460 1,006 +0.16(+3.02%)
Mar 27, 2019 5.270 5.480 5.270 5.300 3,007 +0.04(+0.76%)
Mar 26, 2019 5.420 5.450 5.260 5.260 6,730 -0.13(-2.41%)
Mar 25, 2019 5.350 5.390 5.350 5.390 3,263 +0.04(+0.75%)
Mar 22, 2019 5.390 5.500 5.310 5.350 5,100 -0.13(-2.37%)
Mar 21, 2019 5.581 5.581 5.300 5.480 24,013 -0.10(-1.79%)
Mar 20, 2019 5.650 5.750 5.440 5.580 32,318 -0.20(-3.46%)
Mar 19, 2019 5.800 5.800 5.617 5.780 7,792 +0.03(+0.50%)
Mar 18, 2019 5.738 5.790 5.700 5.751 4,252 +0.15(+2.70%)
Mar 15, 2019 5.800 5.800 5.600 5.600 6,100 -0.17(-2.95%)
Mar 14, 2019 5.790 5.800 5.680 5.770 2,024 -0.03(-0.52%)
Mar 13, 2019 5.707 5.890 5.707 5.800 6,530 +0.07(+1.21%)
Mar 12, 2019 5.780 5.808 5.731 5.731 1,081 -0.07(-1.19%)
Mar 11, 2019 5.890 5.900 5.600 5.800 16,410 -0.05(-0.85%)
Mar 08, 2019 5.800 5.920 5.800 5.850 3,800 +0.03(+0.52%)
Mar 07, 2019 5.900 5.907 5.800 5.820 23,780 +0.02(+0.34%)
Mar 06, 2019 5.790 5.890 5.629 5.800 41,332 +0.07(+1.22%)
Mar 05, 2019 5.690 5.880 5.600 5.730 13,568 -0.13(-2.25%)
Mar 04, 2019 5.750 5.890 5.650 5.862 16,005 -0.02(-0.31%)
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.