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

Multiplan Corp (NY: MPLN )

0.5369 -0.0032 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.040 1.090 1.010 1.010 889,707 -0.02(-1.94%)
Jan 30, 2024 1.050 1.080 1.020 1.030 588,755 -0.05(-4.63%)
Jan 29, 2024 1.040 1.090 1.015 1.080 773,148 +0.04(+3.85%)
Jan 26, 2024 1.080 1.080 1.030 1.040 654,954 +0.02(+1.96%)
Jan 25, 2024 1.070 1.070 1.000 1.020 980,331 +0.00(+0.00%)
Jan 24, 2024 1.100 1.115 1.010 1.020 780,817 -0.05(-4.67%)
Jan 23, 2024 1.120 1.120 1.060 1.070 670,987 -0.03(-2.73%)
Jan 22, 2024 1.080 1.150 1.080 1.100 1,001,048 +0.02(+1.85%)
Jan 19, 2024 1.120 1.120 1.044 1.080 1,383,051 -0.01(-0.92%)
Jan 18, 2024 1.120 1.135 1.080 1.090 973,501 -0.05(-4.39%)
Jan 17, 2024 1.150 1.185 1.130 1.140 797,510 -0.05(-4.20%)
Jan 16, 2024 1.220 1.235 1.170 1.190 693,871 -0.06(-4.80%)
Jan 12, 2024 1.310 1.315 1.230 1.250 905,604 -0.01(-0.79%)
Jan 11, 2024 1.270 1.290 1.220 1.260 700,544 +0.00(+0.00%)
Jan 10, 2024 1.200 1.300 1.180 1.260 834,972 +0.01(+0.80%)
Jan 09, 2024 1.300 1.330 1.240 1.250 1,008,162 -0.07(-5.30%)
Jan 08, 2024 1.280 1.340 1.230 1.320 1,397,451 +0.04(+3.13%)
Jan 05, 2024 1.330 1.330 1.280 1.280 516,382 -0.04(-3.03%)
Jan 04, 2024 1.340 1.350 1.270 1.320 828,302 -0.10(-7.04%)
Jan 03, 2024 1.350 1.460 1.330 1.420 1,225,648 +0.05(+3.65%)
Jan 02, 2024 1.410 1.440 1.290 1.370 1,571,744 -0.07(-4.86%)
Dec 29, 2023 1.640 1.645 1.440 1.440 1,597,469 -0.20(-12.20%)
Dec 28, 2023 1.700 1.730 1.620 1.640 1,346,507 -0.06(-3.53%)
Dec 27, 2023 1.700 1.710 1.650 1.700 831,654 +0.00(+0.00%)
Dec 26, 2023 1.710 1.710 1.650 1.700 785,047 +0.00(+0.00%)
Dec 22, 2023 1.710 1.710 1.650 1.700 822,970 +0.00(+0.00%)
Dec 21, 2023 1.640 1.715 1.620 1.700 1,121,689 +0.09(+5.59%)
Dec 20, 2023 1.600 1.705 1.550 1.610 1,269,274 +0.03(+1.90%)
Dec 19, 2023 1.560 1.600 1.550 1.580 1,028,029 +0.03(+1.94%)
Dec 18, 2023 1.530 1.590 1.510 1.550 921,794 +0.00(+0.00%)
Dec 15, 2023 1.630 1.690 1.495 1.550 2,924,201 -0.04(-2.52%)
Dec 14, 2023 1.420 1.620 1.420 1.590 1,622,012 +0.21(+15.22%)
Dec 13, 2023 1.300 1.400 1.280 1.380 2,065,714 +0.07(+5.34%)
Dec 12, 2023 1.270 1.310 1.240 1.310 723,644 +0.04(+3.15%)
Dec 11, 2023 1.310 1.325 1.250 1.270 1,089,296 -0.02(-1.55%)
Dec 08, 2023 1.310 1.340 1.280 1.290 774,942 -0.03(-2.27%)
Dec 07, 2023 1.310 1.330 1.285 1.320 718,114 +0.03(+2.33%)
Dec 06, 2023 1.290 1.345 1.255 1.290 1,222,259 +0.00(+0.00%)
Dec 05, 2023 1.370 1.370 1.290 1.290 823,202 -0.06(-4.44%)
Dec 04, 2023 1.360 1.400 1.330 1.350 573,183 +0.02(+1.50%)
Dec 01, 2023 1.300 1.350 1.250 1.330 1,462,031 +0.03(+2.31%)
Nov 30, 2023 1.300 1.300 1.270 1.300 860,944 +0.01(+0.78%)
Nov 29, 2023 1.280 1.305 1.270 1.290 889,908 +0.04(+3.20%)
Nov 28, 2023 1.330 1.330 1.250 1.250 1,448,558 -0.07(-5.30%)
Nov 27, 2023 1.310 1.360 1.280 1.320 1,083,295 +0.02(+1.54%)
Nov 24, 2023 1.280 1.320 1.280 1.300 587,800 +0.01(+0.78%)
Nov 22, 2023 1.260 1.310 1.250 1.290 1,396,051 +0.04(+3.20%)
Nov 21, 2023 1.270 1.270 1.210 1.250 637,582 -0.03(-2.34%)
Nov 20, 2023 1.310 1.320 1.270 1.280 752,965 -0.03(-2.29%)
Nov 17, 2023 1.290 1.340 1.245 1.310 1,822,782 +0.02(+1.55%)
Nov 16, 2023 1.360 1.370 1.270 1.290 1,119,162 -0.07(-5.15%)
Nov 15, 2023 1.410 1.425 1.350 1.360 1,000,206 -0.05(-3.55%)
Nov 14, 2023 1.360 1.450 1.345 1.410 1,968,104 +0.13(+10.16%)
Nov 13, 2023 1.370 1.370 1.280 1.280 862,557 -0.11(-7.91%)
Nov 10, 2023 1.400 1.410 1.340 1.390 858,128 -0.01(-0.71%)
Nov 09, 2023 1.500 1.510 1.390 1.400 651,572 -0.04(-2.78%)
Nov 08, 2023 1.470 1.550 1.440 1.440 770,399 +0.00(+0.00%)
Nov 07, 2023 1.700 1.700 1.385 1.440 1,097,163 -0.10(-6.49%)
Nov 06, 2023 1.650 1.655 1.510 1.540 535,730 -0.11(-6.67%)
Nov 03, 2023 1.700 1.710 1.650 1.650 1,024,711 +0.00(+0.00%)
Nov 02, 2023 1.640 1.710 1.600 1.650 1,074,690 +0.01(+0.61%)
Nov 01, 2023 1.680 1.680 1.605 1.640 697,103 -0.05(-2.96%)
Oct 31, 2023 1.700 1.710 1.680 1.690 607,058 -0.01(-0.59%)
Oct 30, 2023 1.690 1.700 1.630 1.700 471,889 +0.05(+3.03%)
Oct 27, 2023 1.690 1.720 1.620 1.650 859,826 -0.05(-2.94%)
Oct 26, 2023 1.710 1.730 1.655 1.700 735,205 +0.00(+0.00%)
Oct 25, 2023 1.690 1.710 1.670 1.700 376,449 +0.00(+0.00%)
Oct 24, 2023 1.700 1.720 1.660 1.700 535,021 +0.04(+2.41%)
Oct 23, 2023 1.530 1.700 1.530 1.660 932,227 +0.13(+8.50%)
Oct 20, 2023 1.650 1.650 1.510 1.530 785,419 -0.10(-6.13%)
Oct 19, 2023 1.680 1.705 1.620 1.630 885,623 -0.07(-4.12%)
Oct 18, 2023 1.680 1.720 1.660 1.700 817,346 +0.00(+0.00%)
Oct 17, 2023 1.690 1.740 1.680 1.700 999,072 +0.00(+0.00%)
Oct 16, 2023 1.710 1.730 1.680 1.700 2,354,564 +0.00(+0.00%)
Oct 13, 2023 1.680 1.730 1.675 1.700 505,582 +0.02(+1.19%)
Oct 12, 2023 1.700 1.700 1.640 1.680 756,846 -0.02(-1.18%)
Oct 11, 2023 1.680 1.715 1.650 1.700 490,398 +0.02(+1.19%)
Oct 10, 2023 1.690 1.720 1.680 1.680 829,203 +0.00(+0.00%)
Oct 09, 2023 1.660 1.710 1.640 1.680 570,744 -0.01(-0.59%)
Oct 06, 2023 1.690 1.720 1.610 1.690 624,812 -0.01(-0.59%)
Oct 05, 2023 1.690 1.710 1.660 1.700 2,583,989 +0.02(+1.19%)
Oct 04, 2023 1.690 1.720 1.580 1.680 583,809 -0.01(-0.59%)
Oct 03, 2023 1.660 1.710 1.640 1.690 925,603 -0.01(-0.59%)
Oct 02, 2023 1.650 1.710 1.640 1.700 777,677 +0.02(+1.19%)
Sep 29, 2023 1.620 1.700 1.600 1.680 1,954,537 +0.05(+3.07%)
Sep 28, 2023 1.720 1.720 1.630 1.630 549,558 -0.10(-5.78%)
Sep 27, 2023 1.740 1.780 1.710 1.730 822,060 +0.01(+0.58%)
Sep 26, 2023 1.740 1.749 1.680 1.720 650,065 -0.04(-2.27%)
Sep 25, 2023 1.680 1.760 1.720 1.760 793,436 +0.08(+4.76%)
Sep 22, 2023 1.780 1.820 1.660 1.680 632,232 -0.11(-6.15%)
Sep 21, 2023 1.760 1.805 1.730 1.790 732,463 +0.01(+0.56%)
Sep 20, 2023 1.700 1.800 1.660 1.780 629,284 +0.08(+4.71%)
Sep 19, 2023 1.660 1.720 1.630 1.700 736,738 +0.04(+2.41%)
Sep 18, 2023 1.700 1.810 1.640 1.660 1,717,986 -0.04(-2.35%)
Sep 15, 2023 1.580 1.715 1.500 1.700 7,865,612 +0.11(+6.92%)
Sep 14, 2023 1.740 1.800 1.580 1.590 1,129,082 -0.15(-8.62%)
Sep 13, 2023 1.850 1.860 1.740 1.740 909,511 -0.11(-5.95%)
Sep 12, 2023 1.850 1.910 1.815 1.850 603,888 +0.01(+0.54%)
Sep 11, 2023 1.870 1.910 1.840 1.840 840,283 -0.02(-1.08%)
Sep 08, 2023 1.860 1.920 1.830 1.860 946,289 -0.01(-0.53%)
Sep 07, 2023 1.950 2.000 1.830 1.870 697,143 -0.09(-4.59%)
Sep 06, 2023 1.800 1.970 1.800 1.960 576,996 +0.13(+7.10%)
Sep 05, 2023 1.750 1.860 1.730 1.830 709,306 +0.07(+3.98%)
Sep 01, 2023 1.740 1.770 1.710 1.760 705,313 +0.05(+2.92%)
Aug 31, 2023 1.650 1.720 1.650 1.710 1,524,859 +0.05(+3.01%)
Aug 30, 2023 1.640 1.700 1.640 1.660 481,504 +0.00(+0.00%)
Aug 29, 2023 1.600 1.665 1.570 1.660 373,573 +0.06(+3.75%)
Aug 28, 2023 1.570 1.620 1.560 1.600 477,252 +0.04(+2.56%)
Aug 25, 2023 1.510 1.570 1.500 1.560 822,355 +0.02(+1.30%)
Aug 24, 2023 1.600 1.600 1.500 1.540 819,830 -0.05(-3.14%)
Aug 23, 2023 1.580 1.610 1.540 1.590 691,626 +0.02(+1.27%)
Aug 22, 2023 1.630 1.680 1.560 1.570 554,909 -0.06(-3.68%)
Aug 21, 2023 1.600 1.690 1.579 1.630 703,045 +0.04(+2.52%)
Aug 18, 2023 1.600 1.650 1.520 1.590 941,456 -0.03(-1.85%)
Aug 17, 2023 1.770 1.778 1.620 1.620 1,029,645 -0.14(-7.95%)
Aug 16, 2023 1.780 1.870 1.735 1.760 774,986 -0.01(-0.56%)
Aug 15, 2023 1.810 1.860 1.760 1.770 3,309,744 -0.10(-5.35%)
Aug 14, 2023 2.090 2.140 1.870 1.870 934,023 -0.15(-7.43%)
Aug 11, 2023 2.040 2.095 1.990 2.020 1,117,499 -0.03(-1.46%)
Aug 10, 2023 2.100 2.120 2.030 2.050 1,231,403 -0.03(-1.44%)
Aug 09, 2023 2.110 2.155 2.060 2.080 1,231,073 -0.03(-1.42%)
Aug 08, 2023 1.810 2.110 1.800 2.110 2,885,833 +0.27(+14.67%)
Aug 07, 2023 1.780 1.850 1.770 1.840 671,092 +0.05(+2.79%)
Aug 04, 2023 1.920 1.960 1.770 1.790 1,329,532 -0.16(-8.21%)
Aug 03, 2023 1.910 1.969 1.810 1.950 923,309 +0.00(+0.00%)
Aug 02, 2023 2.020 2.105 1.870 1.950 1,839,453 -0.19(-8.88%)
Aug 01, 2023 2.120 2.160 2.100 2.140 1,511,681 -0.01(-0.47%)
Jul 31, 2023 2.050 2.150 2.035 2.150 1,705,210 +0.13(+6.44%)
Jul 28, 2023 2.040 2.050 2.000 2.020 1,169,286 +0.01(+0.50%)
Jul 27, 2023 2.020 2.085 1.980 2.010 1,406,094 +0.01(+0.50%)
Jul 26, 2023 1.990 2.050 1.985 2.000 1,958,776 +0.00(+0.00%)
Jul 25, 2023 1.950 2.010 1.945 2.000 759,685 +0.02(+1.01%)
Jul 24, 2023 1.890 2.010 1.890 1.980 1,546,367 +0.06(+3.13%)
Jul 21, 2023 2.000 2.010 1.895 1.920 10,347,118 -0.03(-1.54%)
Jul 20, 2023 1.980 2.000 1.930 1.950 1,456,440 -0.02(-1.02%)
Jul 19, 2023 2.050 2.100 1.970 1.970 1,818,688 -0.07(-3.43%)
Jul 18, 2023 2.090 2.140 2.020 2.040 1,157,031 -0.05(-2.39%)
Jul 17, 2023 2.030 2.100 1.980 2.090 1,201,748 +0.08(+3.98%)
Jul 14, 2023 1.950 2.055 1.950 2.010 1,124,217 +0.03(+1.52%)
Jul 13, 2023 1.920 2.015 1.790 1.980 1,151,705 +0.05(+2.59%)
Jul 12, 2023 2.060 2.060 1.930 1.930 1,244,498 -0.06(-3.02%)
Jul 11, 2023 2.050 2.105 1.920 1.990 1,529,298 -0.04(-1.97%)
Jul 10, 2023 1.950 2.030 1.940 2.030 915,836 +0.07(+3.57%)
Jul 07, 2023 1.970 2.025 1.950 1.960 1,092,265 -0.03(-1.51%)
Jul 06, 2023 2.000 2.025 1.920 1.990 1,339,433 -0.06(-2.93%)
Jul 05, 2023 2.060 2.110 2.030 2.050 1,014,499 -0.05(-2.38%)
Jul 03, 2023 2.070 2.110 2.030 2.100 660,465 -0.01(-0.47%)
Jun 30, 2023 2.090 2.130 2.053 2.110 1,329,533 +0.06(+2.93%)
Jun 29, 2023 2.260 2.270 2.010 2.050 1,529,224 -0.20(-8.89%)
Jun 28, 2023 2.240 2.290 2.180 2.250 2,107,470 +0.01(+0.45%)
Jun 27, 2023 2.060 2.255 2.010 2.240 2,721,156 +0.19(+9.27%)
Jun 26, 2023 2.070 2.110 2.000 2.050 1,404,724 -0.01(-0.49%)
Jun 23, 2023 2.010 2.110 1.982 2.060 4,433,936 +0.01(+0.49%)
Jun 22, 2023 1.970 2.085 1.930 2.050 4,987,218 +0.06(+3.02%)
Jun 21, 2023 1.990 2.000 1.900 1.990 2,465,616 +0.03(+1.53%)
Jun 20, 2023 1.870 1.980 1.780 1.960 2,657,295 +0.09(+4.81%)
Jun 16, 2023 1.850 1.930 1.780 1.870 6,082,775 +0.06(+3.31%)
Jun 15, 2023 1.770 1.820 1.720 1.810 2,817,671 +1.03(+131.31%)
May 08, 2023 0.7700 0.8109 0.7590 0.7825 2,231,082 -0.01(-0.94%)
May 05, 2023 0.7198 0.8411 0.7116 0.7899 1,886,063 +0.07(+9.30%)
May 04, 2023 0.8733 0.8733 0.6104 0.7227 4,765,894 -0.11(-13.43%)
May 03, 2023 0.8500 0.8876 0.8290 0.8348 1,067,779 -0.02(-1.80%)
May 02, 2023 0.9699 0.9699 0.8500 0.8501 1,476,086 -0.10(-10.89%)
May 01, 2023 0.9796 0.9920 0.9349 0.9540 856,219 -0.02(-2.48%)
Apr 28, 2023 0.9345 1.010 0.9134 0.9783 1,010,882 +0.07(+7.71%)
Apr 27, 2023 0.9300 0.9464 0.8931 0.9083 1,079,512 -0.03(-3.14%)
Apr 26, 2023 0.9400 0.9739 0.9300 0.9377 1,163,538 -0.02(-2.25%)
Apr 25, 2023 0.9849 0.9947 0.9220 0.9593 1,432,304 -0.02(-1.56%)
Apr 24, 2023 1.020 1.035 0.9700 0.9745 1,031,075 -0.05(-4.46%)
Apr 21, 2023 1.010 1.070 1.010 1.020 1,139,320 +0.00(+0.00%)
Apr 20, 2023 1.040 1.070 1.010 1.020 923,194 -0.02(-1.92%)
Apr 19, 2023 1.020 1.060 1.010 1.040 1,261,578 +0.00(+0.00%)
Apr 18, 2023 1.100 1.100 1.030 1.040 1,090,418 -0.06(-5.45%)
Apr 17, 2023 1.100 1.105 1.060 1.100 948,351 +0.00(+0.00%)
Apr 14, 2023 1.090 1.130 1.070 1.100 976,364 -0.01(-0.90%)
Apr 13, 2023 1.110 1.150 1.100 1.110 876,040 -0.01(-0.89%)
Apr 12, 2023 1.140 1.160 1.100 1.120 837,630 -0.03(-2.61%)
Apr 11, 2023 1.110 1.170 1.110 1.150 1,104,678 +0.02(+1.77%)
Apr 10, 2023 1.080 1.150 1.080 1.130 563,752 +0.03(+2.73%)
Apr 06, 2023 1.060 1.115 1.040 1.100 908,050 +0.05(+4.76%)
Apr 05, 2023 1.060 1.070 1.030 1.050 983,542 -0.03(-2.78%)
Apr 04, 2023 1.140 1.160 1.070 1.080 1,017,949 -0.09(-7.69%)
Apr 03, 2023 1.060 1.170 1.050 1.170 1,959,070 +0.11(+10.38%)
Mar 31, 2023 1.070 1.070 1.020 1.060 2,224,321 +0.00(+0.00%)
Mar 30, 2023 1.080 1.110 1.050 1.060 1,010,887 -0.02(-1.85%)
Mar 29, 2023 1.050 1.080 1.020 1.080 1,250,066 +0.01(+0.93%)
Mar 28, 2023 1.100 1.100 1.030 1.070 1,099,358 -0.01(-0.93%)
Mar 27, 2023 1.040 1.110 1.030 1.080 1,277,238 +0.04(+3.85%)
Mar 24, 2023 1.030 1.070 1.000 1.040 1,001,447 -0.01(-0.95%)
Mar 23, 2023 1.050 1.080 1.010 1.050 1,529,013 +0.02(+1.94%)
Mar 22, 2023 1.060 1.095 1.020 1.030 1,511,045 -0.06(-5.50%)
Mar 21, 2023 1.080 1.110 1.050 1.090 1,313,999 +0.04(+3.81%)
Mar 20, 2023 1.100 1.120 1.030 1.050 2,128,773 -0.05(-4.55%)
Mar 17, 2023 1.020 1.130 1.010 1.100 6,761,823 +0.08(+7.84%)
Mar 16, 2023 1.080 1.145 1.010 1.020 2,064,064 -0.07(-6.42%)
Mar 15, 2023 1.070 1.110 1.035 1.090 2,730,346 -0.01(-0.91%)
Mar 14, 2023 1.110 1.120 1.070 1.100 2,526,554 +0.03(+2.80%)
Mar 13, 2023 1.020 1.085 0.9525 1.070 2,519,095 +0.00(+0.00%)
Mar 10, 2023 1.050 1.080 1.000 1.070 1,883,123 +0.00(+0.00%)
Mar 09, 2023 1.130 1.130 1.050 1.070 2,069,942 -0.05(-4.46%)
Mar 08, 2023 1.100 1.130 1.060 1.120 1,825,986 +0.01(+0.90%)
Mar 07, 2023 1.090 1.160 1.090 1.110 2,858,298 -0.01(-0.89%)
Mar 06, 2023 1.110 1.140 1.065 1.120 3,806,266 +0.02(+1.82%)
Mar 03, 2023 1.000 1.130 0.9885 1.100 3,900,784 +0.08(+7.84%)
Mar 02, 2023 0.8900 1.060 0.8900 1.020 2,147,357 +0.12(+13.62%)
Mar 01, 2023 1.040 1.055 0.8976 0.8977 3,723,661 -0.11(-11.12%)
Feb 28, 2023 1.030 1.060 0.9006 1.010 3,040,167 +0.01(+1.00%)
Feb 27, 2023 1.050 1.100 1.000 1.000 1,716,009 -0.05(-4.76%)
Feb 24, 2023 0.9100 1.120 0.9100 1.050 2,478,550 +0.15(+16.36%)
Feb 23, 2023 1.050 1.080 0.8677 0.9024 5,574,957 -0.15(-14.06%)
Feb 22, 2023 1.130 1.145 1.040 1.050 1,202,299 -0.05(-4.55%)
Feb 21, 2023 1.120 1.130 1.090 1.100 857,655 -0.02(-1.79%)
Feb 17, 2023 1.130 1.160 1.100 1.120 1,109,148 +0.02(+1.82%)
Feb 16, 2023 1.100 1.120 1.090 1.100 931,045 -0.01(-0.90%)
Feb 15, 2023 1.050 1.150 1.050 1.110 923,012 +0.00(+0.00%)
Feb 14, 2023 1.120 1.149 1.090 1.110 661,760 -0.02(-1.77%)
Feb 13, 2023 1.100 1.140 1.090 1.130 790,305 +0.02(+1.80%)
Feb 10, 2023 1.110 1.140 1.070 1.110 749,913 +0.00(+0.00%)
Feb 09, 2023 1.180 1.190 1.090 1.110 891,588 -0.08(-6.72%)
Feb 08, 2023 1.190 1.230 1.145 1.190 831,288 -0.03(-2.46%)
Feb 07, 2023 1.220 1.240 1.140 1.220 1,458,432 +0.00(+0.00%)
Feb 06, 2023 1.380 1.380 1.210 1.220 1,126,524 -0.15(-10.95%)
Feb 03, 2023 1.440 1.480 1.360 1.370 1,058,640 -0.08(-5.52%)
Feb 02, 2023 1.370 1.500 1.355 1.450 1,873,061 +0.08(+5.84%)
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.