Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pico Holdings Inc (NQ: PICO )

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 (%)
Apr 30, 2020 8.270 8.650 8.160 8.560 224,251 +0.07(+0.82%)
Apr 29, 2020 8.460 8.640 8.300 8.490 141,717 +0.36(+4.43%)
Apr 28, 2020 8.110 8.230 7.950 8.130 107,023 +0.25(+3.17%)
Apr 27, 2020 7.620 7.990 7.520 7.880 107,747 +0.36(+4.79%)
Apr 24, 2020 7.550 7.600 7.400 7.520 66,200 -0.01(-0.13%)
Apr 23, 2020 7.450 7.780 7.450 7.530 69,296 +0.09(+1.21%)
Apr 22, 2020 7.820 7.840 7.440 7.440 70,721 -0.22(-2.87%)
Apr 21, 2020 7.590 8.040 7.500 7.660 42,036 -0.13(-1.67%)
Apr 20, 2020 7.760 7.930 7.750 7.790 85,685 -0.22(-2.75%)
Apr 17, 2020 8.030 8.060 7.890 8.010 80,200 +0.15(+1.91%)
Apr 16, 2020 7.850 7.940 7.614 7.860 105,179 +0.00(+0.00%)
Apr 15, 2020 7.760 8.070 7.600 7.860 68,016 -0.11(-1.38%)
Apr 14, 2020 7.990 8.270 7.930 7.970 75,401 +0.07(+0.89%)
Apr 13, 2020 8.030 8.030 7.750 7.900 78,392 -0.16(-1.99%)
Apr 09, 2020 8.090 8.120 7.870 8.060 96,200 +0.19(+2.41%)
Apr 08, 2020 7.860 8.229 7.590 7.870 110,996 +0.19(+2.47%)
Apr 07, 2020 7.930 8.370 7.680 7.680 181,227 -0.06(-0.78%)
Apr 06, 2020 7.260 7.850 7.260 7.740 104,848 +0.68(+9.63%)
Apr 03, 2020 7.520 7.720 6.590 7.060 453,900 -0.44(-5.87%)
Apr 02, 2020 7.220 7.690 7.220 7.500 84,105 +0.22(+3.02%)
Apr 01, 2020 7.590 7.680 7.190 7.280 133,834 -0.50(-6.43%)
Mar 31, 2020 7.900 8.250 7.700 7.780 102,667 -0.14(-1.77%)
Mar 30, 2020 7.710 7.930 7.550 7.920 127,648 +0.27(+3.53%)
Mar 27, 2020 7.850 8.055 7.630 7.650 102,200 -0.44(-5.44%)
Mar 26, 2020 7.670 8.500 7.670 8.090 103,146 +0.46(+6.03%)
Mar 25, 2020 7.110 7.730 6.990 7.630 147,470 +0.46(+6.42%)
Mar 24, 2020 6.750 7.220 6.630 7.170 191,518 +0.63(+9.63%)
Mar 23, 2020 6.580 6.990 6.405 6.540 136,637 -0.34(-4.94%)
Mar 20, 2020 7.540 7.950 6.770 6.880 391,700 -0.83(-10.77%)
Mar 19, 2020 7.200 7.750 6.900 7.710 154,401 +0.70(+9.99%)
Mar 18, 2020 7.950 8.000 6.750 7.010 203,955 -1.12(-13.78%)
Mar 17, 2020 8.140 8.540 8.050 8.130 179,585 +0.13(+1.63%)
Mar 16, 2020 8.260 8.710 8.000 8.000 104,084 -0.89(-10.01%)
Mar 13, 2020 8.410 8.890 8.400 8.890 87,400 +0.62(+7.50%)
Mar 12, 2020 8.570 8.900 8.150 8.270 106,253 -0.81(-8.92%)
Mar 11, 2020 9.280 9.440 8.990 9.080 67,335 -0.41(-4.32%)
Mar 10, 2020 9.430 9.700 9.060 9.490 85,660 +0.33(+3.60%)
Mar 09, 2020 9.700 9.740 9.160 9.160 132,247 -0.87(-8.67%)
Mar 06, 2020 9.910 10.07 9.700 10.03 97,100 -0.11(-1.08%)
Mar 05, 2020 9.690 10.14 9.660 10.14 61,507 +0.02(+0.20%)
Mar 04, 2020 9.650 10.19 9.650 10.12 58,062 +0.56(+5.86%)
Mar 03, 2020 9.620 9.780 9.490 9.560 41,340 -0.11(-1.14%)
Mar 02, 2020 9.510 9.750 9.490 9.670 57,155 +0.18(+1.90%)
Feb 28, 2020 9.490 9.569 9.350 9.490 96,600 -0.17(-1.76%)
Feb 27, 2020 9.830 9.920 9.650 9.660 64,083 -0.28(-2.82%)
Feb 26, 2020 10.06 10.19 9.940 9.940 49,765 -0.03(-0.30%)
Feb 25, 2020 10.17 10.20 9.970 9.970 72,427 -0.18(-1.77%)
Feb 24, 2020 10.15 10.29 10.09 10.15 40,537 -0.16(-1.55%)
Feb 21, 2020 10.33 10.43 10.26 10.31 26,400 -0.03(-0.29%)
Feb 20, 2020 10.21 10.43 10.21 10.34 31,022 +0.07(+0.68%)
Feb 19, 2020 10.31 10.31 10.23 10.27 25,817 +0.02(+0.20%)
Feb 18, 2020 10.18 10.30 10.15 10.25 28,654 +0.06(+0.59%)
Feb 14, 2020 10.30 10.30 10.17 10.19 51,400 -0.11(-1.07%)
Feb 13, 2020 10.32 10.38 10.20 10.30 28,139 -0.06(-0.63%)
Feb 12, 2020 10.60 10.60 10.30 10.37 38,607 -0.23(-2.22%)
Feb 11, 2020 10.53 10.63 10.39 10.60 19,967 +0.12(+1.15%)
Feb 10, 2020 10.29 10.50 10.29 10.48 18,743 +0.22(+2.14%)
Feb 07, 2020 10.52 10.52 10.13 10.26 62,200 -0.31(-2.93%)
Feb 06, 2020 10.59 10.69 10.53 10.57 17,390 +0.03(+0.28%)
Feb 05, 2020 10.07 10.71 10.07 10.54 61,563 +0.54(+5.40%)
Feb 04, 2020 10.02 10.12 9.980 10.00 72,998 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.