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 )

0.6169 +0.0069 (+1.13%)
Streaming Delayed Price Updated: 2:10 PM EDT, Aug 7, 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 (%)
Aug 06, 2024 0.6083 0.6256 0.6000 0.6058 118,639 +0.01(+0.95%)
Aug 05, 2024 0.6000 0.6167 0.5988 0.6001 110,453 +0.00(+0.02%)
Aug 02, 2024 0.6100 0.6390 0.5900 0.6000 90,011 -0.01(-1.64%)
Aug 01, 2024 0.6200 0.6322 0.5856 0.6100 78,822 -0.02(-3.17%)
Jul 31, 2024 0.6408 0.6486 0.6127 0.6300 122,364 +0.01(+1.60%)
Jul 30, 2024 0.6067 0.6500 0.6067 0.6201 141,047 -0.01(-0.86%)
Jul 29, 2024 0.6490 0.6490 0.6000 0.6255 186,465 +0.01(+0.82%)
Jul 26, 2024 0.6300 0.6403 0.6000 0.6204 128,858 +0.01(+1.70%)
Jul 25, 2024 0.5900 0.6300 0.5810 0.6100 192,078 +0.02(+3.46%)
Jul 24, 2024 0.5899 0.5966 0.5636 0.5896 99,205 +0.00(+0.53%)
Jul 23, 2024 0.5650 0.5950 0.5590 0.5865 131,053 +0.00(+0.60%)
Jul 22, 2024 0.5600 0.5880 0.5486 0.5830 69,250 +0.03(+5.54%)
Jul 19, 2024 0.5600 0.5999 0.5400 0.5524 250,032 -0.00(-0.65%)
Jul 18, 2024 0.5994 0.6086 0.5501 0.5560 151,913 -0.03(-4.94%)
Jul 17, 2024 0.5835 0.6090 0.5563 0.5849 135,467 +0.01(+1.19%)
Jul 16, 2024 0.5450 0.5826 0.5450 0.5780 156,632 +0.02(+4.16%)
Jul 15, 2024 0.5388 0.6252 0.5200 0.5549 232,071 +0.02(+2.97%)
Jul 12, 2024 0.5100 0.5500 0.4957 0.5389 225,020 +0.03(+5.36%)
Jul 11, 2024 0.4820 0.5200 0.4811 0.5115 125,433 +0.02(+3.33%)
Jul 10, 2024 0.5270 0.5318 0.4711 0.4950 226,055 -0.01(-1.00%)
Jul 09, 2024 0.4876 0.5300 0.4876 0.5000 125,977 +0.00(+0.00%)
Jul 08, 2024 0.4857 0.5398 0.4857 0.5000 99,682 +0.00(+0.00%)
Jul 05, 2024 0.5180 0.5347 0.4963 0.5000 119,527 +0.00(+0.62%)
Jul 03, 2024 0.4901 0.5056 0.4720 0.4969 86,264 +0.01(+2.41%)
Jul 02, 2024 0.5000 0.5416 0.4852 0.4852 344,893 -0.00(-0.98%)
Jul 01, 2024 0.4810 0.5103 0.4611 0.4900 503,368 +0.04(+8.82%)
Jun 28, 2024 0.5672 0.5997 0.4503 0.4503 4,609,732 -0.12(-20.40%)
Jun 27, 2024 0.5565 0.5821 0.5100 0.5657 212,235 +0.04(+6.74%)
Jun 26, 2024 0.5700 0.5922 0.5300 0.5300 310,557 -0.03(-4.50%)
Jun 25, 2024 0.5631 0.6265 0.5506 0.5550 270,871 -0.01(-2.63%)
Jun 24, 2024 0.5700 0.6068 0.5603 0.5700 250,045 +0.01(+1.51%)
Jun 21, 2024 0.6000 0.6302 0.5615 0.5615 352,716 -0.04(-6.63%)
Jun 20, 2024 0.6100 0.6500 0.6002 0.6014 210,142 -0.01(-2.13%)
Jun 18, 2024 0.6301 0.6664 0.6001 0.6145 213,424 -0.03(-4.00%)
Jun 17, 2024 0.6101 0.6604 0.6000 0.6401 206,146 +0.02(+2.58%)
Jun 14, 2024 0.6000 0.6745 0.5980 0.6240 400,846 +0.02(+2.80%)
Jun 13, 2024 0.6170 0.6359 0.5900 0.6070 309,797 -0.03(-4.57%)
Jun 12, 2024 0.6232 0.6600 0.5804 0.6361 285,872 +0.02(+2.58%)
Jun 11, 2024 0.5942 0.6399 0.5704 0.6201 317,017 -0.02(-3.17%)
Jun 10, 2024 0.5502 0.6404 0.4910 0.6404 499,523 +0.08(+14.36%)
Jun 07, 2024 0.6000 0.6132 0.5500 0.5600 1,053,854 +0.01(+2.55%)
Jun 06, 2024 0.5819 0.5821 0.5358 0.5461 242,985 -0.04(-6.15%)
Jun 05, 2024 0.5227 0.5866 0.5075 0.5819 570,044 +0.06(+11.90%)
Jun 04, 2024 0.4900 0.5200 0.4900 0.5200 240,994 +0.02(+4.65%)
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.