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

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
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 (%)
Sep 30, 2024 1.870 1.880 1.700 1.720 5,632,857 -0.11(-6.01%)
Sep 27, 2024 1.760 1.870 1.715 1.830 7,713,759 +0.08(+4.57%)
Sep 26, 2024 1.770 1.830 1.735 1.750 8,842,735 +0.04(+2.34%)
Sep 25, 2024 1.720 1.720 1.640 1.710 3,871,983 -0.03(-1.72%)
Sep 24, 2024 1.560 1.750 1.560 1.740 6,511,980 +0.19(+12.26%)
Sep 23, 2024 1.470 1.580 1.430 1.550 4,450,026 +0.03(+1.97%)
Sep 20, 2024 1.550 1.590 1.470 1.520 9,968,122 -0.09(-5.59%)
Sep 19, 2024 1.680 1.710 1.580 1.610 6,110,626 -0.02(-1.23%)
Sep 18, 2024 1.690 1.740 1.520 1.630 9,191,928 -0.08(-4.68%)
Sep 17, 2024 1.850 1.940 1.650 1.710 16,189,688 -0.10(-5.52%)
Sep 16, 2024 1.640 1.810 1.560 1.810 9,820,716 +0.18(+11.04%)
Sep 13, 2024 1.580 1.660 1.580 1.630 6,144,050 +0.05(+3.16%)
Sep 12, 2024 1.500 1.590 1.490 1.580 6,464,436 +0.08(+5.33%)
Sep 11, 2024 1.600 1.600 1.420 1.500 12,692,826 -0.08(-5.06%)
Sep 10, 2024 1.520 1.600 1.480 1.580 10,929,624 +0.09(+6.04%)
Sep 09, 2024 1.470 1.510 1.410 1.490 11,135,821 +0.11(+7.97%)
Sep 06, 2024 1.320 1.460 1.314 1.380 12,440,449 +0.06(+4.55%)
Sep 05, 2024 1.290 1.350 1.290 1.320 6,452,806 +0.11(+9.09%)
Sep 04, 2024 1.400 1.400 1.160 1.210 11,002,782 -0.16(-11.68%)
Sep 03, 2024 1.270 1.460 1.270 1.370 19,963,280 +0.15(+12.30%)
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%)
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.