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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.560 +0.410 (+19.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.330 2.754 2.160 2.560 119,531 +0.41(+19.07%)
Feb 06, 2026 1.940 2.250 1.840 2.150 77,735 +0.24(+12.57%)
Feb 05, 2026 1.920 1.955 1.850 1.910 22,997 -0.02(-1.04%)
Feb 04, 2026 1.950 2.020 1.700 1.930 157,319 -0.09(-4.46%)
Feb 03, 2026 1.690 2.210 1.618 2.020 1,508,359 +0.50(+32.89%)
Feb 02, 2026 1.870 2.000 1.520 1.520 35,087 -0.40(-20.83%)
Jan 30, 2026 2.020 2.020 1.610 1.920 71,381 -0.13(-6.34%)
Jan 29, 2026 2.260 2.260 1.750 2.050 38,047 -0.18(-8.07%)
Jan 28, 2026 2.560 2.633 2.060 2.230 16,830 -0.37(-14.23%)
Jan 27, 2026 2.550 2.630 2.390 2.600 22,470 +0.05(+1.96%)
Jan 26, 2026 2.560 2.690 2.440 2.550 16,658 +0.01(+0.39%)
Jan 23, 2026 2.800 2.800 2.520 2.540 15,177 -0.10(-3.79%)
Jan 22, 2026 2.630 3.140 2.630 2.640 18,270 +0.02(+0.76%)
Jan 21, 2026 2.900 2.900 2.540 2.620 39,794 -0.28(-9.66%)
Jan 20, 2026 3.190 3.225 2.900 2.900 25,713 -0.30(-9.38%)
Jan 16, 2026 3.230 3.847 3.120 3.200 34,071 -0.10(-3.03%)
Jan 15, 2026 3.030 3.300 2.870 3.300 15,749 +0.32(+10.74%)
Jan 14, 2026 3.030 3.269 2.900 2.980 13,846 -0.06(-1.97%)
Jan 13, 2026 3.150 3.150 2.960 3.040 4,366 +0.09(+3.05%)
Jan 12, 2026 3.310 3.310 2.950 2.950 16,212 -0.30(-9.23%)
Jan 09, 2026 3.470 3.630 3.250 3.250 4,182 -0.14(-4.13%)
Jan 08, 2026 3.480 3.480 3.340 3.390 13,866 -0.09(-2.73%)
Jan 07, 2026 3.760 3.980 3.485 3.485 32,702 -0.15(-3.99%)
Jan 06, 2026 3.810 3.820 3.565 3.630 8,765 -0.26(-6.68%)
Jan 05, 2026 3.720 3.980 3.670 3.890 16,479 +0.39(+11.14%)
Jan 02, 2026 3.540 3.610 3.470 3.500 9,022 +0.01(+0.29%)
Dec 31, 2025 3.540 3.840 3.490 3.490 32,931 -0.05(-1.41%)
Dec 30, 2025 3.590 3.615 3.540 3.540 12,324 +0.01(+0.28%)
Dec 29, 2025 3.550 3.680 3.400 3.530 26,959 -0.04(-1.12%)
Dec 26, 2025 3.780 3.780 3.570 3.570 6,092 -0.04(-1.11%)
Dec 24, 2025 3.785 3.850 3.510 3.610 13,441 -0.15(-3.86%)
Dec 23, 2025 3.660 3.800 3.660 3.755 7,510 +0.15(+4.02%)
Dec 22, 2025 4.040 4.090 3.500 3.610 25,269 -0.51(-12.38%)
Dec 19, 2025 4.220 4.250 4.010 4.120 16,273 -0.20(-4.63%)
Dec 18, 2025 4.400 4.430 4.270 4.320 15,820 -0.26(-5.68%)
Dec 17, 2025 4.550 4.600 4.480 4.580 6,635 -0.01(-0.17%)
Dec 16, 2025 4.880 4.883 4.490 4.588 17,681 -0.36(-7.32%)
Dec 15, 2025 5.200 5.200 4.950 4.950 2,243 -0.24(-4.59%)
Dec 12, 2025 5.157 5.188 5.080 5.188 2,491 +0.15(+2.94%)
Dec 11, 2025 5.020 5.230 5.020 5.040 8,842 +0.01(+0.20%)
Dec 10, 2025 5.060 5.430 5.010 5.030 7,634 -0.02(-0.39%)
Dec 09, 2025 5.090 5.090 5.020 5.050 9,490 -0.05(-0.98%)
Dec 08, 2025 5.240 5.240 5.020 5.100 2,618 -0.14(-2.67%)
Dec 05, 2025 5.320 5.380 5.240 5.240 9,589 -0.01(-0.22%)
Dec 04, 2025 5.400 5.400 5.190 5.251 1,929 -0.37(-6.56%)
Dec 03, 2025 5.190 5.620 5.140 5.620 7,251 +0.32(+6.04%)
Dec 02, 2025 5.260 5.300 5.180 5.300 35,454 -0.03(-0.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.