Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.6360 +0.0159 (+2.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 3.220 3.280 2.920 2.990 286,659 -0.28(-8.56%)
Jun 29, 2023 3.260 3.350 3.210 3.270 389,692 -0.03(-0.91%)
Jun 28, 2023 3.300 3.380 3.160 3.300 449,016 -0.07(-2.08%)
Jun 27, 2023 3.360 3.480 3.280 3.370 532,407 -0.16(-4.53%)
Jun 26, 2023 3.330 3.580 3.305 3.530 613,303 +0.17(+5.06%)
Jun 23, 2023 3.500 3.670 3.200 3.360 3,071,817 -0.31(-8.45%)
Jun 22, 2023 4.440 4.440 3.500 3.670 851,163 -0.73(-16.59%)
Jun 21, 2023 4.070 4.515 3.950 4.400 1,290,584 +0.20(+4.76%)
Jun 20, 2023 3.860 4.250 3.860 4.200 1,380,539 +0.30(+7.69%)
Jun 16, 2023 4.000 4.050 3.835 3.900 1,324,448 -0.10(-2.50%)
Jun 15, 2023 4.050 4.260 3.860 4.000 1,186,862 +2.07(+107.25%)
May 08, 2023 1.890 2.040 1.800 1.930 295,768 +0.11(+6.04%)
May 05, 2023 1.870 1.920 1.730 1.820 219,761 +0.13(+7.69%)
May 04, 2023 2.050 2.150 1.602 1.690 781,547 -0.46(-21.40%)
May 03, 2023 2.050 3.170 1.780 2.150 4,819,859 +0.49(+29.52%)
May 02, 2023 1.490 1.700 1.470 1.660 907,861 +0.27(+19.42%)
May 01, 2023 1.340 1.420 1.330 1.390 278,253 +0.12(+9.45%)
Apr 28, 2023 1.220 1.270 1.220 1.270 169,070 +0.04(+3.25%)
Apr 27, 2023 1.170 1.230 1.170 1.230 156,883 +0.08(+6.96%)
Apr 26, 2023 1.210 1.210 1.110 1.150 121,198 -0.04(-3.36%)
Apr 25, 2023 1.160 1.220 1.140 1.190 112,940 +0.09(+8.18%)
Apr 24, 2023 1.160 1.230 1.100 1.100 154,832 -0.03(-2.65%)
Apr 21, 2023 1.170 1.180 1.110 1.130 81,186 -0.06(-5.04%)
Apr 20, 2023 1.210 1.230 1.170 1.190 43,254 -0.02(-1.65%)
Apr 19, 2023 1.130 1.220 1.130 1.210 110,043 +0.05(+4.31%)
Apr 18, 2023 1.150 1.160 1.130 1.160 42,368 +0.03(+2.65%)
Apr 17, 2023 1.220 1.220 1.100 1.130 122,284 -0.10(-8.13%)
Apr 14, 2023 1.180 1.240 1.141 1.230 495,205 +0.03(+2.50%)
Apr 13, 2023 1.140 1.210 1.120 1.200 136,678 +0.06(+5.26%)
Apr 12, 2023 1.130 1.150 1.110 1.140 136,550 +0.03(+2.70%)
Apr 11, 2023 1.050 1.140 1.040 1.110 143,373 +0.09(+8.82%)
Apr 10, 2023 0.9875 1.050 0.9688 1.020 55,201 +0.02(+2.00%)
Apr 06, 2023 0.9500 1.030 0.9200 1.000 111,067 +0.04(+4.13%)
Apr 05, 2023 0.9600 0.9965 0.9200 0.9603 25,028 -0.02(-2.48%)
Apr 04, 2023 1.100 1.100 0.9160 0.9847 89,790 -0.05(-4.86%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.