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 (%)
Mar 08, 2021 9.890 9.890 9.890 0 +0.49(+5.21%)
Mar 05, 2021 9.420 9.470 9.200 9.400 55,700 +0.12(+1.29%)
Mar 04, 2021 9.300 9.350 9.160 9.280 46,586 +0.20(+2.20%)
Mar 03, 2021 9.110 9.360 9.060 9.080 48,057 -0.06(-0.66%)
Mar 02, 2021 9.230 9.420 9.110 9.140 21,816 -0.16(-1.72%)
Mar 01, 2021 9.230 9.340 9.110 9.300 26,524 +0.16(+1.75%)
Feb 26, 2021 9.270 9.410 9.060 9.140 41,600 -0.08(-0.87%)
Feb 25, 2021 9.460 9.620 9.150 9.220 51,484 -0.34(-3.56%)
Feb 24, 2021 9.270 9.690 9.260 9.560 56,655 +0.44(+4.82%)
Feb 23, 2021 9.290 9.700 9.100 9.120 42,257 -0.30(-3.18%)
Feb 22, 2021 9.250 9.460 9.240 9.420 48,801 +0.19(+2.06%)
Feb 19, 2021 9.230 9.260 9.060 9.230 43,600 +0.01(+0.11%)
Feb 18, 2021 9.190 9.310 9.060 9.220 61,778 +0.01(+0.11%)
Feb 17, 2021 9.020 9.230 9.000 9.210 30,791 +0.10(+1.10%)
Feb 16, 2021 9.140 9.290 9.070 9.110 39,219 -0.13(-1.41%)
Feb 12, 2021 9.060 9.255 9.055 9.240 45,600 +0.09(+0.98%)
Feb 11, 2021 9.160 9.320 9.080 9.150 40,530 +0.00(+0.00%)
Feb 10, 2021 9.100 9.190 8.950 9.150 36,846 +0.12(+1.33%)
Feb 09, 2021 9.270 9.320 8.980 9.030 25,834 -0.24(-2.59%)
Feb 08, 2021 9.050 9.310 9.020 9.270 50,311 +0.24(+2.66%)
Feb 05, 2021 9.160 9.220 8.940 9.030 31,100 -0.13(-1.42%)
Feb 04, 2021 9.050 9.230 9.013 9.160 27,542 +0.04(+0.44%)
Feb 03, 2021 9.020 9.220 8.880 9.120 48,518 +0.01(+0.11%)
Feb 02, 2021 8.900 9.185 8.790 9.110 36,036 +0.37(+4.23%)
Feb 01, 2021 8.650 8.750 8.520 8.740 40,771 +0.14(+1.63%)
Jan 29, 2021 8.920 8.940 8.530 8.600 143,000 -0.34(-3.80%)
Jan 28, 2021 9.200 9.220 8.900 8.940 108,488 -0.14(-1.54%)
Jan 27, 2021 9.370 9.370 8.960 9.080 80,432 -0.29(-3.09%)
Jan 26, 2021 9.330 9.370 9.170 9.370 79,835 +0.00(+0.00%)
Jan 25, 2021 9.450 9.460 9.300 9.370 44,265 -0.13(-1.37%)
Jan 22, 2021 9.220 9.610 9.040 9.500 66,400 +0.15(+1.60%)
Jan 21, 2021 9.470 9.470 9.270 9.350 38,869 -0.07(-0.74%)
Jan 20, 2021 9.440 9.490 9.380 9.420 33,917 -0.05(-0.53%)
Jan 19, 2021 9.460 9.500 9.380 9.470 41,351 +0.05(+0.53%)
Jan 15, 2021 9.450 9.500 9.380 9.420 33,300 -0.06(-0.63%)
Jan 14, 2021 9.410 9.640 9.370 9.480 33,274 +0.04(+0.42%)
Jan 13, 2021 9.230 9.510 9.210 9.440 47,268 -0.04(-0.42%)
Jan 12, 2021 9.300 9.480 9.280 9.480 29,750 +0.25(+2.71%)
Jan 11, 2021 9.480 9.520 9.170 9.230 38,866 -0.29(-3.05%)
Jan 08, 2021 9.530 9.670 9.250 9.520 32,500 -0.05(-0.52%)
Jan 07, 2021 9.610 9.990 9.510 9.570 51,018 -0.07(-0.73%)
Jan 06, 2021 9.430 9.900 9.430 9.640 71,346 +0.39(+4.22%)
Jan 05, 2021 9.210 9.500 9.210 9.250 61,549 +0.02(+0.22%)
Jan 04, 2021 9.400 9.520 9.210 9.230 49,043 -0.12(-1.28%)
Dec 31, 2020 9.350 9.350 9.350 38,070 +0.09(+0.97%)
Dec 30, 2020 9.040 9.370 9.040 9.260 38,070 +0.20(+2.21%)
Dec 29, 2020 9.380 9.380 8.960 9.060 54,934 -0.23(-2.48%)
Dec 28, 2020 9.000 9.470 9.000 9.290 72,030 +0.28(+3.11%)
Dec 24, 2020 8.900 9.070 8.790 9.010 23,500 +0.10(+1.12%)
Dec 23, 2020 8.950 8.970 8.860 8.910 39,124 +0.11(+1.25%)
Dec 22, 2020 8.890 8.945 8.670 8.800 49,651 -0.03(-0.34%)
Dec 21, 2020 8.750 8.830 8.550 8.830 91,041 +0.14(+1.61%)
Dec 18, 2020 9.020 9.045 8.690 8.690 122,500 -0.28(-3.12%)
Dec 17, 2020 9.000 9.100 8.930 8.970 25,588 +0.04(+0.45%)
Dec 16, 2020 9.020 9.160 8.868 8.930 44,950 -0.09(-1.00%)
Dec 15, 2020 8.910 9.130 8.880 9.020 28,932 +0.13(+1.46%)
Dec 14, 2020 8.930 9.030 8.790 8.890 34,412 -0.04(-0.45%)
Dec 11, 2020 8.850 8.960 8.780 8.930 31,900 -0.02(-0.22%)
Dec 10, 2020 8.900 9.070 8.850 8.950 20,298 +0.00(+0.00%)
Dec 09, 2020 8.990 9.210 8.910 8.950 51,601 -0.01(-0.11%)
Dec 08, 2020 8.870 9.000 8.850 8.960 36,601 -0.01(-0.11%)
Dec 07, 2020 9.145 9.145 8.900 8.970 23,677 +0.00(+0.00%)
Dec 04, 2020 8.700 9.000 8.700 8.970 39,900 +0.35(+4.06%)
Dec 03, 2020 8.550 8.778 8.470 8.620 48,795 +0.03(+0.35%)
Dec 02, 2020 8.590 8.730 8.490 8.590 46,338 -0.04(-0.46%)
Dec 01, 2020 8.690 8.790 8.600 8.630 29,273 -0.09(-1.03%)
Nov 30, 2020 8.960 8.979 8.680 8.720 47,534 -0.31(-3.43%)
Nov 27, 2020 8.960 9.030 8.920 9.030 16,400 +0.03(+0.33%)
Nov 25, 2020 8.890 9.260 8.890 9.000 29,800 +0.05(+0.56%)
Nov 24, 2020 9.110 9.310 8.950 8.950 55,127 -0.05(-0.56%)
Nov 23, 2020 9.040 9.120 8.940 9.000 48,765 -0.02(-0.22%)
Nov 20, 2020 8.980 9.100 8.960 9.020 49,700 -0.05(-0.55%)
Nov 19, 2020 9.000 9.080 8.915 9.070 22,257 +0.11(+1.23%)
Nov 18, 2020 9.280 9.435 8.940 8.960 26,572 -0.32(-3.45%)
Nov 17, 2020 9.320 9.440 9.270 9.280 36,550 -0.03(-0.32%)
Nov 16, 2020 9.270 9.360 9.240 9.310 55,227 +0.24(+2.65%)
Nov 13, 2020 8.700 9.150 8.700 9.070 29,500 +0.35(+3.95%)
Nov 12, 2020 8.720 8.770 8.420 8.725 79,777 -0.12(-1.30%)
Nov 11, 2020 8.830 8.900 8.740 8.840 26,863 +0.05(+0.57%)
Nov 10, 2020 8.620 9.020 8.620 8.790 94,047 +0.27(+3.17%)
Nov 09, 2020 9.200 9.200 8.520 8.520 101,041 +0.23(+2.77%)
Nov 06, 2020 8.820 8.920 8.260 8.290 41,100 -0.43(-4.93%)
Nov 05, 2020 8.470 8.950 8.470 8.720 21,512 +0.24(+2.83%)
Nov 04, 2020 8.380 8.490 8.362 8.480 34,123 -0.08(-0.93%)
Nov 03, 2020 8.440 8.750 8.200 8.560 40,218 +0.21(+2.51%)
Nov 02, 2020 8.380 8.505 8.300 8.350 28,012 +0.08(+0.97%)
Oct 30, 2020 8.320 8.400 8.220 8.270 63,700 -0.19(-2.25%)
Oct 29, 2020 8.700 8.700 8.450 8.460 71,336 -0.29(-3.31%)
Oct 28, 2020 8.750 8.785 8.670 8.750 52,674 -0.06(-0.68%)
Oct 27, 2020 8.800 8.846 8.780 8.810 52,668 -0.02(-0.23%)
Oct 26, 2020 8.890 8.890 8.730 8.830 39,081 -0.10(-1.12%)
Oct 23, 2020 8.990 9.040 8.890 8.930 33,200 +0.01(+0.11%)
Oct 22, 2020 9.030 9.030 8.890 8.920 22,561 -0.03(-0.34%)
Oct 21, 2020 8.980 9.030 8.920 8.950 19,517 -0.03(-0.33%)
Oct 20, 2020 9.000 9.150 8.900 8.980 49,996 +0.00(+0.00%)
Oct 19, 2020 9.040 9.070 8.960 8.980 16,673 -0.10(-1.10%)
Oct 16, 2020 8.960 9.158 8.920 9.080 40,700 +0.09(+1.00%)
Oct 15, 2020 8.900 9.120 8.800 8.990 51,787 +0.05(+0.56%)
Oct 14, 2020 9.190 9.190 8.860 8.940 41,242 -0.16(-1.76%)
Oct 13, 2020 9.250 9.250 9.060 9.100 23,708 -0.28(-2.99%)
Oct 12, 2020 9.200 9.400 9.200 9.380 27,924 +0.19(+2.07%)
Oct 09, 2020 9.460 9.470 9.150 9.190 37,900 -0.19(-2.03%)
Oct 08, 2020 9.190 9.580 9.090 9.380 57,273 +0.29(+3.19%)
Oct 07, 2020 9.170 9.445 9.040 9.090 49,264 +0.07(+0.78%)
Oct 06, 2020 9.160 9.290 8.960 9.020 27,703 -0.02(-0.22%)
Oct 05, 2020 9.020 9.100 9.020 9.040 19,596 +0.05(+0.56%)
Oct 02, 2020 8.690 9.060 8.690 8.990 29,500 +0.10(+1.12%)
Oct 01, 2020 8.970 8.970 8.810 8.890 33,921 -0.07(-0.78%)
Sep 30, 2020 8.940 9.010 8.920 8.960 44,764 -0.01(-0.11%)
Sep 29, 2020 8.970 8.990 8.900 8.970 45,252 -0.04(-0.44%)
Sep 28, 2020 8.980 9.104 8.980 9.010 33,005 +0.06(+0.67%)
Sep 25, 2020 8.800 8.965 8.740 8.950 50,100 +0.15(+1.70%)
Sep 24, 2020 8.660 8.835 8.590 8.800 55,991 +0.17(+1.97%)
Sep 23, 2020 9.070 9.070 8.530 8.630 48,655 -0.45(-4.96%)
Sep 22, 2020 9.380 9.490 9.010 9.080 52,941 -0.22(-2.37%)
Sep 21, 2020 9.610 9.751 9.080 9.300 153,590 -0.50(-5.10%)
Sep 18, 2020 9.540 9.860 9.430 9.800 147,600 +0.32(+3.38%)
Sep 17, 2020 9.260 9.550 9.260 9.480 18,742 +0.07(+0.74%)
Sep 16, 2020 9.130 9.500 9.060 9.410 56,787 +0.35(+3.86%)
Sep 15, 2020 8.900 9.100 8.850 9.060 53,258 +0.25(+2.84%)
Sep 14, 2020 8.710 9.000 8.710 8.810 44,158 +0.14(+1.61%)
Sep 11, 2020 8.765 8.765 8.605 8.670 27,900 -0.06(-0.69%)
Sep 10, 2020 8.790 8.820 8.610 8.730 42,941 +0.02(+0.17%)
Sep 09, 2020 8.700 8.820 8.660 8.715 39,528 +0.06(+0.75%)
Sep 08, 2020 8.670 8.840 8.600 8.650 44,778 -0.09(-1.03%)
Sep 04, 2020 8.800 8.900 8.610 8.740 56,600 +0.09(+1.04%)
Sep 03, 2020 8.910 8.910 8.620 8.650 34,312 -0.21(-2.37%)
Sep 02, 2020 8.820 9.000 8.790 8.860 36,021 +0.01(+0.11%)
Sep 01, 2020 8.850 8.890 8.730 8.850 38,189 -0.04(-0.45%)
Aug 31, 2020 8.930 9.000 8.870 8.890 38,113 -0.07(-0.78%)
Aug 28, 2020 8.810 9.040 8.750 8.960 117,800 +0.21(+2.40%)
Aug 27, 2020 8.830 9.060 8.710 8.750 41,149 -0.01(-0.11%)
Aug 26, 2020 8.700 8.850 8.540 8.760 58,741 +0.06(+0.69%)
Aug 25, 2020 8.500 8.780 8.410 8.700 84,776 +0.28(+3.33%)
Aug 24, 2020 8.570 8.630 8.340 8.420 40,203 -0.15(-1.75%)
Aug 21, 2020 8.720 8.740 8.490 8.570 57,000 -0.22(-2.50%)
Aug 20, 2020 8.880 9.020 8.770 8.790 30,487 -0.19(-2.12%)
Aug 19, 2020 8.790 8.990 8.720 8.980 30,499 +0.17(+1.93%)
Aug 18, 2020 8.970 9.000 8.720 8.810 30,437 -0.18(-2.00%)
Aug 17, 2020 8.970 9.100 8.940 8.990 35,672 +0.04(+0.45%)
Aug 14, 2020 8.880 8.970 8.790 8.950 18,700 -0.01(-0.11%)
Aug 13, 2020 8.930 9.050 8.750 8.960 19,765 -0.04(-0.44%)
Aug 12, 2020 8.800 9.030 8.770 9.000 46,498 +0.24(+2.74%)
Aug 11, 2020 8.980 8.980 8.680 8.760 46,369 -0.09(-1.02%)
Aug 10, 2020 8.720 8.950 8.720 8.850 82,290 +0.08(+0.91%)
Aug 07, 2020 8.341 8.770 8.341 8.770 43,700 +0.39(+4.65%)
Aug 06, 2020 8.460 8.460 8.315 8.380 19,973 -0.06(-0.77%)
Aug 05, 2020 8.430 8.710 8.305 8.445 28,655 +0.14(+1.75%)
Aug 04, 2020 8.170 8.930 8.100 8.300 40,503 +0.10(+1.22%)
Aug 03, 2020 8.230 8.285 8.055 8.200 41,841 +0.08(+0.99%)
Jul 31, 2020 8.110 8.320 7.870 8.120 56,600 -0.06(-0.73%)
Jul 30, 2020 8.130 8.280 8.000 8.180 25,576 -0.11(-1.33%)
Jul 29, 2020 8.280 8.450 8.170 8.290 29,311 +0.01(+0.12%)
Jul 28, 2020 8.210 8.300 8.180 8.280 40,117 -0.01(-0.12%)
Jul 27, 2020 8.610 8.610 8.260 8.290 35,327 -0.33(-3.83%)
Jul 24, 2020 8.720 8.890 8.520 8.620 32,300 -0.07(-0.81%)
Jul 23, 2020 8.570 8.900 8.570 8.690 25,698 +0.10(+1.16%)
Jul 22, 2020 8.750 8.900 8.480 8.590 39,920 -0.24(-2.72%)
Jul 21, 2020 8.890 9.020 8.760 8.830 79,158 -0.02(-0.23%)
Jul 20, 2020 8.710 8.850 8.615 8.850 48,356 +0.14(+1.61%)
Jul 17, 2020 8.500 8.780 8.390 8.710 66,100 +0.33(+3.94%)
Jul 16, 2020 8.300 8.430 8.270 8.380 31,131 +0.01(+0.12%)
Jul 15, 2020 8.220 8.600 8.141 8.370 81,218 +0.34(+4.23%)
Jul 14, 2020 7.740 8.120 7.740 8.030 67,392 +0.25(+3.21%)
Jul 13, 2020 7.860 7.955 7.740 7.780 71,016 +0.03(+0.39%)
Jul 10, 2020 7.660 7.890 7.650 7.750 55,400 +0.10(+1.31%)
Jul 09, 2020 7.830 7.830 7.550 7.650 90,391 -0.19(-2.42%)
Jul 08, 2020 8.010 8.080 7.740 7.840 69,842 -0.19(-2.31%)
Jul 07, 2020 8.270 8.340 8.000 8.025 43,455 -0.38(-4.46%)
Jul 06, 2020 8.440 8.470 8.240 8.400 40,245 +0.12(+1.45%)
Jul 02, 2020 8.310 8.410 8.240 8.280 30,400 +0.13(+1.60%)
Jul 01, 2020 8.440 8.520 8.140 8.150 51,025 -0.28(-3.32%)
Jun 30, 2020 8.190 8.470 8.120 8.430 74,437 +0.22(+2.68%)
Jun 29, 2020 8.150 8.240 8.050 8.210 68,370 +0.15(+1.86%)
Jun 26, 2020 7.710 8.250 7.560 8.060 275,700 +0.24(+3.07%)
Jun 25, 2020 7.790 7.930 7.625 7.820 79,390 -0.04(-0.57%)
Jun 24, 2020 7.780 8.050 7.780 7.865 91,093 -0.08(-0.94%)
Jun 23, 2020 8.170 8.170 7.870 7.940 267,451 -0.16(-1.98%)
Jun 22, 2020 7.750 8.210 7.750 8.100 168,658 +0.31(+3.98%)
Jun 19, 2020 8.050 8.160 7.750 7.790 204,300 -0.17(-2.14%)
Jun 18, 2020 7.960 8.180 7.890 7.960 100,509 -0.08(-1.00%)
Jun 17, 2020 8.498 8.498 8.010 8.040 58,800 -0.31(-3.71%)
Jun 16, 2020 8.730 8.730 8.290 8.350 54,787 -0.11(-1.30%)
Jun 15, 2020 8.020 8.580 8.010 8.460 69,952 +0.20(+2.42%)
Jun 12, 2020 8.430 8.570 7.940 8.260 120,300 +0.09(+1.10%)
Jun 11, 2020 8.230 8.470 8.020 8.170 133,876 -0.54(-6.20%)
Jun 10, 2020 8.730 8.790 8.570 8.710 50,446 -0.08(-0.91%)
Jun 09, 2020 8.790 8.890 8.500 8.790 68,469 -0.12(-1.35%)
Jun 08, 2020 8.930 9.020 8.820 8.910 83,149 +0.09(+1.02%)
Jun 05, 2020 8.810 9.020 8.550 8.820 86,800 +0.35(+4.13%)
Jun 04, 2020 8.530 8.680 8.340 8.470 50,429 -0.15(-1.74%)
Jun 03, 2020 8.330 8.720 8.300 8.620 79,296 +0.42(+5.12%)
Jun 02, 2020 8.240 8.290 8.100 8.200 138,749 +0.05(+0.61%)
Jun 01, 2020 8.380 8.460 8.150 8.150 51,893 -0.23(-2.74%)
May 29, 2020 8.200 8.430 8.020 8.380 84,600 +0.13(+1.58%)
May 28, 2020 8.370 8.710 8.190 8.250 88,597 -0.08(-0.96%)
May 27, 2020 8.280 8.370 8.190 8.330 49,859 +0.19(+2.33%)
May 26, 2020 8.270 8.320 8.110 8.140 48,426 +0.11(+1.37%)
May 22, 2020 7.790 8.050 7.680 8.030 55,500 +0.28(+3.61%)
May 21, 2020 7.650 7.790 7.603 7.750 46,990 +0.08(+1.04%)
May 20, 2020 7.440 7.767 7.440 7.670 94,415 +0.23(+3.09%)
May 19, 2020 7.640 7.750 7.420 7.440 60,508 -0.31(-4.00%)
May 18, 2020 7.530 7.950 7.530 7.750 72,408 +0.43(+5.87%)
May 15, 2020 7.340 7.460 7.260 7.320 58,700 -0.02(-0.27%)
May 14, 2020 7.350 7.450 7.090 7.340 106,097 -0.09(-1.21%)
May 13, 2020 7.500 7.660 7.360 7.430 71,743 -0.11(-1.46%)
May 12, 2020 8.140 8.150 7.510 7.540 84,695 -0.60(-7.37%)
May 11, 2020 8.250 8.270 8.030 8.140 62,061 -0.24(-2.86%)
May 08, 2020 8.250 8.640 8.170 8.380 105,900 +0.23(+2.82%)
May 07, 2020 7.900 8.260 7.890 8.150 62,084 +0.34(+4.35%)
May 06, 2020 7.950 8.364 7.770 7.810 46,022 -0.13(-1.64%)
May 05, 2020 8.390 9.220 7.890 7.940 145,315 -0.29(-3.52%)
May 04, 2020 8.220 8.350 8.090 8.230 45,496 -0.10(-1.20%)
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.