Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

PLAYSTUDIOS, Inc. - Class A Common Stock (NQ:MYPS)

0.9577 -0.0023 (-0.24%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 16, 2025 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 15, 2025 0.9600 0.9712 0.9439 0.9590 153,065 -0.01(-0.62%)
Sep 12, 2025 0.9474 0.9729 0.9474 0.9650 303,949 +0.01(+0.91%)
Sep 11, 2025 0.9450 0.9591 0.9426 0.9563 273,312 +0.00(+0.15%)
Sep 10, 2025 0.9585 0.9585 0.9503 0.9549 201,320 -0.00(-0.26%)
Sep 09, 2025 0.9644 0.9644 0.9521 0.9574 159,585 -0.01(-1.18%)
Sep 08, 2025 0.9700 0.9790 0.9461 0.9688 202,520 -0.00(-0.10%)
Sep 05, 2025 0.9680 0.9775 0.9470 0.9698 189,411 +0.00(+0.42%)
Sep 04, 2025 0.9448 0.9744 0.9448 0.9657 150,270 +0.02(+2.45%)
Sep 03, 2025 0.9500 0.9795 0.9393 0.9426 290,426 -0.02(-1.99%)
Sep 02, 2025 0.9500 0.9698 0.9475 0.9617 111,031 -0.00(-0.51%)
Aug 29, 2025 0.9709 0.9857 0.9600 0.9666 195,992 +0.01(+1.45%)
Aug 28, 2025 1.020 1.020 0.9523 0.9528 248,804 -0.05(-5.19%)
Aug 27, 2025 1.020 1.060 1.000 1.005 143,074 -0.03(-2.43%)
Aug 26, 2025 1.020 1.050 1.005 1.030 148,925 +0.01(+0.98%)
Aug 25, 2025 1.000 1.025 0.9818 1.020 196,227 +0.03(+2.60%)
Aug 22, 2025 0.9500 1.000 0.9500 0.9942 369,912 +0.05(+5.73%)
Aug 21, 2025 0.9351 0.9649 0.9350 0.9403 156,551 -0.01(-0.96%)
Aug 20, 2025 0.9538 0.9691 0.9320 0.9494 181,933 -0.01(-0.88%)
Aug 19, 2025 0.9100 0.9600 0.9000 0.9578 268,671 +0.04(+4.29%)
Aug 18, 2025 1.010 1.030 0.9112 0.9184 675,998 -0.10(-9.96%)
Aug 15, 2025 1.050 1.050 1.010 1.020 116,919 -0.02(-1.92%)
Aug 14, 2025 1.030 1.040 1.030 1.040 130,908 -0.01(-0.95%)
Aug 13, 2025 1.050 1.074 1.030 1.050 265,141 +0.01(+0.96%)
Aug 12, 2025 1.040 1.060 1.020 1.040 171,692 +0.01(+0.97%)
Aug 11, 2025 1.050 1.055 0.9999 1.030 750,989 -0.02(-1.90%)
Aug 08, 2025 1.090 1.100 1.050 1.050 84,430 -0.02(-1.87%)
Aug 07, 2025 1.090 1.125 1.055 1.070 194,450 -0.02(-1.83%)
Aug 06, 2025 1.080 1.130 1.050 1.090 198,719 +0.01(+0.93%)
Aug 05, 2025 1.080 1.100 1.050 1.080 361,814 -0.02(-1.82%)
Aug 04, 2025 1.110 1.130 1.090 1.100 320,683 +0.01(+0.92%)
Aug 01, 2025 1.150 1.185 1.080 1.090 296,487 -0.06(-5.22%)
Jul 31, 2025 1.160 1.240 1.150 1.150 265,041 -0.01(-0.86%)
Jul 30, 2025 1.190 1.210 1.150 1.160 163,124 -0.03(-2.52%)
Jul 29, 2025 1.230 1.250 1.175 1.190 133,331 -0.03(-2.46%)
Jul 28, 2025 1.220 1.250 1.208 1.220 122,679 +0.00(+0.00%)
Jul 25, 2025 1.250 1.250 1.180 1.220 170,317 -0.03(-2.40%)
Jul 24, 2025 1.280 1.290 1.230 1.250 145,669 -0.03(-2.34%)
Jul 23, 2025 1.270 1.290 1.200 1.280 234,016 +0.03(+2.40%)
Jul 22, 2025 1.220 1.310 1.220 1.250 614,015 +0.02(+1.63%)
Jul 21, 2025 1.170 1.260 1.170 1.230 386,658 +0.06(+5.13%)
Jul 18, 2025 1.210 1.210 1.170 1.170 193,267 -0.02(-1.68%)
Jul 17, 2025 1.210 1.240 1.170 1.190 235,000 -0.02(-1.65%)
Jul 16, 2025 1.190 1.220 1.164 1.210 143,768 +0.02(+1.68%)
Jul 15, 2025 1.230 1.230 1.170 1.190 225,173 -0.04(-3.25%)
Jul 14, 2025 1.220 1.260 1.210 1.230 204,594 -0.01(-0.81%)
Jul 11, 2025 1.230 1.280 1.210 1.240 299,191 +0.00(+0.00%)
Jul 10, 2025 1.250 1.280 1.200 1.240 295,570 -0.02(-1.59%)
Jul 09, 2025 1.210 1.270 1.190 1.260 273,729 +0.07(+5.88%)
Jul 08, 2025 1.230 1.250 1.190 1.190 275,814 -0.03(-2.46%)
Jul 07, 2025 1.320 1.320 1.190 1.220 467,898 -0.08(-6.15%)
Jul 03, 2025 1.340 1.340 1.280 1.300 118,349 -0.04(-2.99%)
Jul 02, 2025 1.360 1.375 1.330 1.340 136,958 -0.03(-2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.