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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P3 Health Partners Inc. - Class A Common Stock (NQ: PIII )

0.4852 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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%)
Jun 03, 2024 0.5100 0.5100 0.4510 0.4969 252,193 -0.01(-1.02%)
May 31, 2024 0.5000 0.5020 0.4600 0.5020 266,860 +0.01(+3.02%)
May 30, 2024 0.5500 0.5450 0.4840 0.4873 348,111 -0.06(-10.60%)
May 29, 2024 0.5398 0.5700 0.5298 0.5451 329,829 +0.01(+0.94%)
May 28, 2024 0.5931 0.5931 0.5122 0.5400 336,750 -0.05(-8.47%)
May 24, 2024 0.5700 0.6499 0.5450 0.5900 640,667 -0.01(-1.67%)
May 23, 2024 0.5299 0.6400 0.5268 0.6000 2,582,048 +0.10(+19.52%)
May 22, 2024 0.5200 0.5417 0.5000 0.5020 226,619 -0.03(-5.66%)
May 21, 2024 0.5690 0.5690 0.5163 0.5321 218,970 -0.01(-2.72%)
May 20, 2024 0.6000 0.6000 0.5381 0.5470 108,855 -0.06(-9.51%)
May 17, 2024 0.6100 0.6205 0.5842 0.6045 181,355 +0.00(+0.73%)
May 16, 2024 0.6200 0.6315 0.5756 0.6001 179,006 -0.01(-2.33%)
May 15, 2024 0.6496 0.6496 0.6011 0.6144 136,907 -0.06(-8.26%)
May 14, 2024 0.6300 0.6759 0.6013 0.6697 239,181 +0.04(+6.28%)
May 13, 2024 0.6900 0.6900 0.6300 0.6301 128,775 -0.04(-6.22%)
May 10, 2024 0.7300 0.7300 0.6505 0.6719 253,726 -0.06(-8.20%)
May 09, 2024 0.7363 0.7900 0.6640 0.7319 532,131 -0.01(-1.90%)
May 08, 2024 0.6800 0.7461 0.6781 0.7461 415,887 +0.03(+4.57%)
May 07, 2024 0.7300 0.8100 0.6512 0.7135 546,467 -0.01(-1.57%)
May 06, 2024 0.6367 0.8000 0.6367 0.7249 651,311 +0.09(+13.32%)
May 03, 2024 0.6119 0.6550 0.5620 0.6397 360,212 +0.04(+6.65%)
May 02, 2024 0.5750 0.6199 0.5750 0.5998 296,892 +0.02(+3.77%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.