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

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

8.600 -0.050 (-0.58%)
Streaming Delayed Price Updated: 2:18 PM EDT, Oct 6, 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 (%)
Oct 03, 2025 8.640 8.970 8.640 8.650 2,843 +0.15(+1.76%)
Oct 02, 2025 8.520 9.141 8.500 8.500 5,810 -0.30(-3.41%)
Oct 01, 2025 8.930 9.500 8.800 8.800 1,797 -0.14(-1.62%)
Sep 30, 2025 9.500 9.685 8.830 8.945 4,005 -0.67(-6.95%)
Sep 29, 2025 9.790 10.04 9.457 9.613 8,840 -0.15(-1.50%)
Sep 26, 2025 10.14 10.14 9.257 9.760 8,547 -0.43(-4.20%)
Sep 25, 2025 9.090 10.30 8.750 10.19 16,999 +1.10(+12.08%)
Sep 24, 2025 8.940 9.255 8.900 9.090 6,525 +0.15(+1.68%)
Sep 23, 2025 8.570 8.940 8.500 8.940 7,542 +0.59(+7.07%)
Sep 22, 2025 8.368 8.368 7.970 8.350 3,176 +0.11(+1.33%)
Sep 19, 2025 7.600 8.470 7.600 8.240 17,393 +0.67(+8.85%)
Sep 18, 2025 8.370 11.30 7.011 7.570 66,124 -1.09(-12.59%)
Sep 17, 2025 8.640 8.810 8.500 8.660 4,420 +0.28(+3.34%)
Sep 16, 2025 8.520 8.780 8.155 8.380 3,562 -0.25(-2.86%)
Sep 15, 2025 8.490 8.700 8.479 8.627 3,159 +0.03(+0.31%)
Sep 12, 2025 8.700 8.700 8.527 8.600 1,771 -0.07(-0.85%)
Sep 11, 2025 8.683 8.702 8.462 8.674 5,269 -0.01(-0.07%)
Sep 10, 2025 8.800 8.877 8.680 8.680 3,051 -0.11(-1.25%)
Sep 09, 2025 8.780 8.900 8.620 8.790 4,810 +0.01(+0.10%)
Sep 08, 2025 8.825 8.825 8.660 8.781 2,175 +0.01(+0.08%)
Sep 05, 2025 8.900 8.930 8.774 8.774 5,570 +0.01(+0.12%)
Sep 04, 2025 8.810 8.850 8.650 8.764 2,011 +0.23(+2.74%)
Sep 03, 2025 8.300 8.625 8.300 8.530 3,265 +0.26(+3.14%)
Sep 02, 2025 8.340 8.750 8.081 8.270 2,313 -0.06(-0.72%)
Aug 29, 2025 8.500 8.775 8.250 8.330 6,416 +0.01(+0.18%)
Aug 28, 2025 8.090 8.500 8.084 8.315 17,785 +0.46(+5.92%)
Aug 27, 2025 7.980 8.100 7.850 7.850 4,120 -0.14(-1.75%)
Aug 26, 2025 7.500 7.990 7.389 7.990 13,407 +0.60(+8.12%)
Aug 25, 2025 7.360 7.610 7.230 7.390 6,640 +0.20(+2.78%)
Aug 22, 2025 7.410 7.700 7.190 7.190 9,116 -0.12(-1.64%)
Aug 21, 2025 7.460 7.820 7.310 7.310 14,961 -0.01(-0.07%)
Aug 20, 2025 6.753 7.530 6.753 7.315 21,635 +0.15(+2.02%)
Aug 19, 2025 6.950 7.440 6.600 7.170 10,283 +0.22(+3.17%)
Aug 18, 2025 6.850 7.090 6.850 6.950 1,372 +0.17(+2.58%)
Aug 15, 2025 6.940 6.940 6.500 6.775 9,173 -0.17(-2.38%)
Aug 14, 2025 7.000 7.108 6.940 6.940 4,135 -0.16(-2.25%)
Aug 13, 2025 6.630 7.100 6.616 7.100 2,990 +0.47(+7.09%)
Aug 12, 2025 6.460 6.740 6.420 6.630 3,172 +0.03(+0.45%)
Aug 11, 2025 6.620 6.620 6.570 6.600 1,202 -0.10(-1.49%)
Aug 08, 2025 6.780 6.780 6.370 6.700 5,899 -0.13(-1.90%)
Aug 07, 2025 6.860 6.860 6.660 6.830 759 +0.05(+0.74%)
Aug 06, 2025 6.750 6.880 6.750 6.780 2,586 -0.22(-3.14%)
Aug 05, 2025 6.690 7.000 6.690 7.000 4,259 -0.19(-2.64%)
Aug 04, 2025 7.090 7.350 6.980 7.190 10,834 -0.16(-2.18%)
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.