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:

Polestar Automotive Holding UK Limited - Class A ADS (NQ: PSNY )

1.110 -0.050 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.090 1.220 1.090 1.220 14,928,293 +0.15(+14.02%)
Aug 29, 2024 0.9900 1.150 0.9831 1.070 10,166,993 +0.13(+13.23%)
Aug 28, 2024 1.130 1.130 0.9220 0.9450 15,923,112 -0.18(-16.37%)
Aug 27, 2024 1.020 1.140 1.010 1.130 15,416,625 +0.10(+9.71%)
Aug 26, 2024 0.8800 1.030 0.8800 1.030 29,856,084 +0.14(+15.77%)
Aug 23, 2024 0.8350 0.9212 0.8350 0.8897 23,177,916 +0.06(+7.58%)
Aug 22, 2024 0.8600 0.8734 0.8200 0.8270 12,910,430 -0.03(-3.43%)
Aug 21, 2024 0.8600 0.8665 0.8110 0.8564 12,847,116 +0.01(+1.72%)
Aug 20, 2024 0.8345 0.8779 0.8100 0.8419 10,565,577 +0.01(+0.84%)
Aug 19, 2024 0.9306 0.9600 0.8150 0.8349 17,536,176 -0.06(-6.19%)
Aug 16, 2024 0.7450 0.8999 0.7450 0.8900 24,906,736 +0.15(+20.16%)
Aug 15, 2024 0.7400 0.7600 0.7200 0.7407 5,791,518 -0.02(-2.09%)
Aug 14, 2024 0.8000 0.8400 0.7220 0.7565 13,657,891 -0.02(-2.74%)
Aug 13, 2024 0.7300 0.8160 0.7201 0.7778 16,026,874 +0.05(+6.36%)
Aug 12, 2024 0.6650 0.7448 0.6508 0.7313 7,362,068 +0.06(+9.56%)
Aug 09, 2024 0.6863 0.7657 0.6532 0.6675 19,267,240 -0.02(-2.63%)
Aug 08, 2024 0.6500 0.6903 0.6424 0.6855 5,960,169 +0.06(+8.98%)
Aug 07, 2024 0.6900 0.6879 0.6261 0.6290 5,094,850 -0.04(-5.74%)
Aug 06, 2024 0.6601 0.6751 0.6450 0.6673 3,908,907 +0.03(+4.97%)
Aug 05, 2024 0.6400 0.6750 0.6101 0.6357 7,174,380 -0.05(-7.94%)
Aug 02, 2024 0.6800 0.6981 0.6425 0.6905 11,361,563 -0.01(-1.41%)
Aug 01, 2024 0.7400 0.7498 0.6851 0.7004 5,745,547 -0.03(-4.75%)
Jul 31, 2024 0.7245 0.7700 0.7210 0.7353 6,012,872 +0.01(+1.90%)
Jul 30, 2024 0.7597 0.7598 0.7200 0.7216 3,759,342 -0.03(-4.07%)
Jul 29, 2024 0.7642 0.7688 0.7301 0.7522 4,613,700 -0.01(-0.77%)
Jul 26, 2024 0.7700 0.7700 0.7325 0.7580 4,595,887 -0.00(-0.26%)
Jul 25, 2024 0.7498 0.7840 0.7329 0.7600 6,760,249 +0.02(+2.63%)
Jul 24, 2024 0.7841 0.7850 0.7220 0.7405 9,414,948 -0.05(-6.22%)
Jul 23, 2024 0.8370 0.8600 0.7850 0.7896 9,493,205 -0.05(-5.60%)
Jul 22, 2024 0.8998 0.8998 0.8200 0.8364 8,330,236 -0.04(-4.38%)
Jul 19, 2024 0.9100 0.9121 0.8301 0.8747 8,127,370 -0.03(-2.81%)
Jul 18, 2024 0.9679 0.9979 0.8903 0.9000 13,038,907 -0.07(-7.02%)
Jul 17, 2024 0.9747 1.010 0.9257 0.9679 12,190,475 -0.01(-0.52%)
Jul 16, 2024 0.9550 0.9846 0.8853 0.9730 12,691,986 +0.03(+3.51%)
Jul 15, 2024 1.010 1.020 0.9314 0.9400 12,664,828 -0.07(-6.93%)
Jul 12, 2024 0.9400 1.030 0.9325 1.010 14,690,632 +0.08(+9.11%)
Jul 11, 2024 0.9300 1.010 0.8955 0.9257 12,878,491 +0.01(+0.55%)
Jul 10, 2024 0.9500 0.9700 0.8890 0.9206 10,308,999 -0.03(-2.70%)
Jul 09, 2024 0.9010 0.9600 0.8500 0.9461 19,609,504 +0.05(+5.90%)
Jul 08, 2024 1.000 1.100 0.8700 0.8934 31,055,536 -0.08(-8.22%)
Jul 05, 2024 0.9099 1.010 0.9000 0.9734 24,656,448 +0.08(+9.35%)
Jul 03, 2024 0.8900 0.9798 0.8900 0.8902 13,801,815 -0.01(-1.60%)
Jul 02, 2024 0.8900 0.9798 0.8205 0.9047 19,784,756 -0.01(-1.21%)
Jul 01, 2024 0.8000 0.9724 0.8000 0.9158 46,823,492 +0.13(+16.43%)
Jun 28, 2024 0.8000 0.8256 0.7430 0.7866 14,134,665 -0.04(-4.72%)
Jun 27, 2024 0.7085 0.8500 0.7000 0.8256 25,687,376 +0.12(+17.04%)
Jun 26, 2024 0.6900 0.7133 0.6500 0.7054 21,302,312 +0.03(+3.72%)
Jun 25, 2024 0.7290 0.7290 0.6757 0.6801 17,795,556 -0.02(-3.28%)
Jun 24, 2024 0.7201 0.7600 0.6900 0.7032 12,081,266 +0.00(+0.04%)
Jun 21, 2024 0.7200 0.7300 0.6601 0.7029 14,301,489 +0.00(+0.29%)
Jun 20, 2024 0.7401 0.7500 0.6800 0.7009 13,188,552 +0.01(+1.54%)
Jun 18, 2024 0.8398 0.8429 0.6875 0.6903 22,678,276 -0.15(-18.10%)
Jun 17, 2024 0.7200 0.8900 0.7100 0.8429 39,528,412 +0.16(+23.96%)
Jun 14, 2024 0.7300 0.7310 0.6750 0.6800 11,114,735 -0.04(-5.56%)
Jun 13, 2024 0.7700 0.7798 0.7200 0.7200 8,749,789 -0.04(-5.80%)
Jun 12, 2024 0.7600 0.7940 0.7628 0.7643 4,048,595 +0.00(+0.57%)
Jun 11, 2024 0.8000 0.7984 0.7600 0.7600 3,258,600 -0.03(-3.25%)
Jun 10, 2024 0.7913 0.7959 0.7600 0.7855 2,917,187 +0.00(+0.23%)
Jun 07, 2024 0.8100 0.8190 0.7713 0.7837 3,959,680 -0.02(-2.67%)
Jun 06, 2024 0.7800 0.8200 0.7600 0.8052 4,593,056 +0.03(+4.41%)
Jun 05, 2024 0.7800 0.7816 0.7560 0.7712 2,849,581 +0.02(+2.58%)
Jun 04, 2024 0.8300 0.8334 0.7506 0.7518 7,870,826 -0.06(-7.23%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.