Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.5461 -0.0358 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 1.420 1.450 1.380 1.430 216,018 +0.00(+0.00%)
Oct 30, 2023 1.440 1.480 1.370 1.430 140,436 -0.01(-0.69%)
Oct 27, 2023 1.400 1.470 1.380 1.440 202,756 +0.05(+3.60%)
Oct 26, 2023 1.440 1.450 1.370 1.390 206,946 -0.07(-4.79%)
Oct 25, 2023 1.480 1.500 1.410 1.460 211,961 -0.06(-3.95%)
Oct 24, 2023 1.580 1.590 1.500 1.520 60,624 -0.05(-3.18%)
Oct 23, 2023 1.590 1.595 1.500 1.570 282,708 +0.01(+0.64%)
Oct 20, 2023 1.490 1.590 1.465 1.560 154,307 +0.08(+5.41%)
Oct 19, 2023 1.480 1.530 1.430 1.480 188,455 -0.04(-2.63%)
Oct 18, 2023 1.560 1.590 1.470 1.520 142,037 -0.06(-3.80%)
Oct 17, 2023 1.560 1.640 1.555 1.580 193,901 -0.01(-0.63%)
Oct 16, 2023 1.590 1.620 1.505 1.590 143,276 +0.00(+0.00%)
Oct 13, 2023 1.560 1.610 1.500 1.590 292,117 +0.04(+2.25%)
Oct 12, 2023 1.640 1.640 1.515 1.555 133,792 -0.12(-7.44%)
Oct 11, 2023 1.820 1.820 1.625 1.680 228,806 -0.15(-7.95%)
Oct 10, 2023 1.720 1.870 1.680 1.825 169,183 +0.06(+3.69%)
Oct 09, 2023 1.890 1.890 1.670 1.760 205,192 -0.11(-5.88%)
Oct 06, 2023 1.820 1.900 1.725 1.870 397,807 +0.00(+0.00%)
Oct 05, 2023 1.910 1.910 1.790 1.870 318,239 -0.03(-1.58%)
Oct 04, 2023 1.710 1.930 1.700 1.900 384,189 +0.19(+11.44%)
Oct 03, 2023 1.720 1.730 1.630 1.705 355,167 -0.03(-2.01%)
Oct 02, 2023 1.450 1.770 1.450 1.740 651,234 +0.27(+18.37%)
Sep 29, 2023 1.380 1.485 1.380 1.470 790,899 +0.09(+6.52%)
Sep 28, 2023 1.450 1.460 1.375 1.380 283,987 -0.07(-4.50%)
Sep 27, 2023 1.440 1.520 1.420 1.445 382,828 +0.01(+0.35%)
Sep 26, 2023 1.320 1.440 1.320 1.440 257,699 +0.14(+10.34%)
Sep 25, 2023 1.540 1.390 1.290 1.305 914,334 -0.22(-14.14%)
Sep 22, 2023 1.510 1.610 1.470 1.520 309,610 -0.01(-0.65%)
Sep 21, 2023 1.560 1.640 1.500 1.530 309,587 -0.06(-3.77%)
Sep 20, 2023 1.700 1.785 1.550 1.590 584,288 -0.09(-5.36%)
Sep 19, 2023 1.670 1.787 1.570 1.680 1,620,478 +0.00(+0.00%)
Sep 18, 2023 2.120 2.210 1.650 1.680 2,132,119 -0.39(-18.84%)
Sep 15, 2023 2.430 2.510 2.020 2.070 1,619,080 -0.35(-14.46%)
Sep 14, 2023 2.670 2.700 2.420 2.420 1,181,997 -0.10(-3.97%)
Sep 13, 2023 2.790 2.850 2.510 2.520 1,291,372 -0.27(-9.68%)
Sep 12, 2023 2.340 2.939 2.310 2.790 1,604,599 +0.42(+17.72%)
Sep 11, 2023 2.130 2.400 2.090 2.370 552,854 +0.26(+12.32%)
Sep 08, 2023 2.100 2.130 1.980 2.110 278,343 +0.07(+3.43%)
Sep 07, 2023 2.100 2.110 2.010 2.040 547,571 -0.07(-3.32%)
Sep 06, 2023 1.950 2.200 1.940 2.110 442,966 +0.14(+7.11%)
Sep 05, 2023 2.170 2.170 1.950 1.970 650,176 -0.15(-7.08%)
Sep 01, 2023 2.180 2.280 1.920 2.120 732,526 +0.14(+7.07%)
Aug 31, 2023 1.990 2.200 1.970 1.980 898,560 +0.01(+0.51%)
Aug 30, 2023 1.740 2.000 1.710 1.970 555,893 +0.23(+13.22%)
Aug 29, 2023 1.520 1.820 1.460 1.740 782,022 +0.33(+23.40%)
Aug 28, 2023 1.400 1.460 1.360 1.410 363,845 +0.02(+1.44%)
Aug 25, 2023 1.400 1.460 1.305 1.390 1,389,767 -0.02(-1.07%)
Aug 24, 2023 1.560 1.560 1.400 1.405 558,843 -0.16(-9.94%)
Aug 23, 2023 1.560 1.640 1.510 1.560 167,596 +0.00(+0.00%)
Aug 22, 2023 1.600 1.679 1.540 1.560 119,945 -0.05(-3.11%)
Aug 21, 2023 1.670 1.670 1.575 1.610 128,064 -0.05(-3.01%)
Aug 18, 2023 1.650 1.760 1.620 1.660 158,548 +0.00(+0.00%)
Aug 17, 2023 1.700 1.765 1.620 1.660 214,946 -0.05(-2.92%)
Aug 16, 2023 1.720 1.793 1.610 1.710 163,261 +0.02(+1.48%)
Aug 15, 2023 1.870 1.870 1.650 1.685 223,278 -0.17(-8.92%)
Aug 14, 2023 1.920 1.981 1.830 1.850 166,838 -0.13(-6.57%)
Aug 11, 2023 2.190 2.190 1.950 1.980 420,248 -0.24(-10.81%)
Aug 10, 2023 2.200 2.330 2.150 2.220 96,432 +0.03(+1.37%)
Aug 09, 2023 2.240 2.410 2.185 2.190 260,983 -0.05(-2.23%)
Aug 08, 2023 2.700 2.780 2.210 2.240 423,447 +0.10(+4.67%)
Aug 07, 2023 2.270 2.360 2.090 2.140 272,813 -0.08(-3.60%)
Aug 04, 2023 2.220 2.250 2.120 2.220 226,434 +0.06(+2.78%)
Aug 03, 2023 2.090 2.280 2.080 2.160 182,324 +0.07(+3.35%)
Aug 02, 2023 2.150 2.190 2.020 2.090 220,127 -0.12(-5.43%)
Aug 01, 2023 2.280 2.280 2.160 2.210 143,196 -0.01(-0.45%)
Jul 31, 2023 2.160 2.250 2.100 2.220 248,507 +0.06(+2.54%)
Jul 28, 2023 2.050 2.260 2.050 2.165 315,228 +0.09(+4.34%)
Jul 27, 2023 2.200 2.230 1.980 2.075 629,900 -0.15(-6.95%)
Jul 26, 2023 2.390 2.430 2.160 2.230 389,911 -0.16(-6.69%)
Jul 25, 2023 2.340 2.430 2.310 2.390 129,972 +0.05(+2.14%)
Jul 24, 2023 2.350 2.390 2.270 2.340 109,689 -0.03(-1.27%)
Jul 21, 2023 2.430 2.437 2.330 2.370 118,058 -0.03(-1.25%)
Jul 20, 2023 2.360 2.530 2.330 2.400 196,653 -0.03(-1.23%)
Jul 19, 2023 2.520 2.605 2.390 2.430 382,827 -0.10(-3.95%)
Jul 18, 2023 2.570 2.630 2.500 2.530 361,167 -0.06(-2.32%)
Jul 17, 2023 2.550 2.650 2.530 2.590 150,760 -0.01(-0.38%)
Jul 14, 2023 2.750 2.750 2.550 2.600 300,098 -0.10(-3.70%)
Jul 13, 2023 2.700 2.750 2.630 2.700 214,004 +0.02(+0.75%)
Jul 12, 2023 2.830 2.860 2.650 2.680 216,806 -0.15(-5.30%)
Jul 11, 2023 2.870 2.960 2.720 2.830 244,101 -0.06(-2.08%)
Jul 10, 2023 2.700 2.989 2.700 2.890 293,636 +0.18(+6.64%)
Jul 07, 2023 2.680 2.760 2.630 2.710 189,513 +0.06(+2.26%)
Jul 06, 2023 2.710 2.720 2.520 2.650 281,074 -0.12(-4.33%)
Jul 05, 2023 3.030 3.030 2.720 2.770 295,411 -0.23(-7.51%)
Jul 03, 2023 2.930 3.030 2.830 2.995 174,638 +0.00(+0.17%)
Jun 30, 2023 3.220 3.280 2.920 2.990 286,659 -0.28(-8.56%)
Jun 29, 2023 3.260 3.350 3.210 3.270 389,692 -0.03(-0.91%)
Jun 28, 2023 3.300 3.380 3.160 3.300 449,016 -0.07(-2.08%)
Jun 27, 2023 3.360 3.480 3.280 3.370 532,407 -0.16(-4.53%)
Jun 26, 2023 3.330 3.580 3.305 3.530 613,303 +0.17(+5.06%)
Jun 23, 2023 3.500 3.670 3.200 3.360 3,071,817 -0.31(-8.45%)
Jun 22, 2023 4.440 4.440 3.500 3.670 851,163 -0.73(-16.59%)
Jun 21, 2023 4.070 4.515 3.950 4.400 1,290,584 +0.20(+4.76%)
Jun 20, 2023 3.860 4.250 3.860 4.200 1,380,539 +0.30(+7.69%)
Jun 16, 2023 4.000 4.050 3.835 3.900 1,324,448 -0.10(-2.50%)
Jun 15, 2023 4.050 4.260 3.860 4.000 1,186,862 +2.07(+107.25%)
May 08, 2023 1.890 2.040 1.800 1.930 295,768 +0.11(+6.04%)
May 05, 2023 1.870 1.920 1.730 1.820 219,761 +0.13(+7.69%)
May 04, 2023 2.050 2.150 1.602 1.690 781,547 -0.46(-21.40%)
May 03, 2023 2.050 3.170 1.780 2.150 4,819,859 +0.49(+29.52%)
May 02, 2023 1.490 1.700 1.470 1.660 907,861 +0.27(+19.42%)
May 01, 2023 1.340 1.420 1.330 1.390 278,253 +0.12(+9.45%)
Apr 28, 2023 1.220 1.270 1.220 1.270 169,070 +0.04(+3.25%)
Apr 27, 2023 1.170 1.230 1.170 1.230 156,883 +0.08(+6.96%)
Apr 26, 2023 1.210 1.210 1.110 1.150 121,198 -0.04(-3.36%)
Apr 25, 2023 1.160 1.220 1.140 1.190 112,940 +0.09(+8.18%)
Apr 24, 2023 1.160 1.230 1.100 1.100 154,832 -0.03(-2.65%)
Apr 21, 2023 1.170 1.180 1.110 1.130 81,186 -0.06(-5.04%)
Apr 20, 2023 1.210 1.230 1.170 1.190 43,254 -0.02(-1.65%)
Apr 19, 2023 1.130 1.220 1.130 1.210 110,043 +0.05(+4.31%)
Apr 18, 2023 1.150 1.160 1.130 1.160 42,368 +0.03(+2.65%)
Apr 17, 2023 1.220 1.220 1.100 1.130 122,284 -0.10(-8.13%)
Apr 14, 2023 1.180 1.240 1.141 1.230 495,205 +0.03(+2.50%)
Apr 13, 2023 1.140 1.210 1.120 1.200 136,678 +0.06(+5.26%)
Apr 12, 2023 1.130 1.150 1.110 1.140 136,550 +0.03(+2.70%)
Apr 11, 2023 1.050 1.140 1.040 1.110 143,373 +0.09(+8.82%)
Apr 10, 2023 0.9875 1.050 0.9688 1.020 55,201 +0.02(+2.00%)
Apr 06, 2023 0.9500 1.030 0.9200 1.000 111,067 +0.04(+4.13%)
Apr 05, 2023 0.9600 0.9965 0.9200 0.9603 25,028 -0.02(-2.48%)
Apr 04, 2023 1.100 1.100 0.9160 0.9847 89,790 -0.05(-4.86%)
Apr 03, 2023 1.140 1.140 1.025 1.035 71,458 -0.03(-2.36%)
Mar 31, 2023 1.150 1.170 0.9011 1.060 395,383 -0.04(-3.64%)
Mar 30, 2023 1.120 1.120 1.040 1.100 75,634 +0.01(+0.92%)
Mar 29, 2023 1.000 1.090 1.000 1.090 88,325 +0.08(+7.92%)
Mar 28, 2023 1.130 1.155 1.000 1.010 554,048 -0.05(-4.72%)
Mar 27, 2023 0.8800 1.090 0.8746 1.060 253,471 +0.20(+23.13%)
Mar 24, 2023 0.8456 0.8898 0.8400 0.8609 120,537 +0.01(+1.73%)
Mar 23, 2023 0.8184 0.8625 0.7901 0.8463 278,000 +0.04(+4.48%)
Mar 22, 2023 0.7699 0.8520 0.7013 0.8100 225,917 +0.04(+5.19%)
Mar 21, 2023 0.7463 0.7950 0.7463 0.7700 163,256 +0.06(+8.33%)
Mar 20, 2023 0.7700 0.8156 0.7003 0.7108 243,194 -0.08(-10.33%)
Mar 17, 2023 0.7900 0.8095 0.7207 0.7927 532,034 +0.01(+1.11%)
Mar 16, 2023 0.8400 0.8700 0.7600 0.7840 337,888 -0.05(-5.58%)
Mar 15, 2023 0.9000 0.9736 0.8202 0.8303 281,220 -0.05(-6.15%)
Mar 14, 2023 0.9401 0.9401 0.8804 0.8847 323,284 -0.06(-5.96%)
Mar 13, 2023 0.9637 0.9990 0.9100 0.9408 169,198 -0.04(-3.85%)
Mar 10, 2023 1.060 1.090 0.9484 0.9785 433,339 -0.06(-5.91%)
Mar 09, 2023 1.080 1.120 1.040 1.040 501,544 -0.03(-2.80%)
Mar 08, 2023 1.120 1.120 1.060 1.070 194,907 -0.05(-4.46%)
Mar 07, 2023 1.070 1.130 1.060 1.120 211,593 +0.03(+2.75%)
Mar 06, 2023 1.120 1.120 1.090 1.090 164,106 -0.01(-0.91%)
Mar 03, 2023 1.110 1.110 1.040 1.100 275,258 +0.00(+0.00%)
Mar 02, 2023 1.150 1.150 1.060 1.100 336,235 -0.02(-1.79%)
Mar 01, 2023 1.220 1.220 1.055 1.120 375,839 -0.08(-6.67%)
Feb 28, 2023 1.250 1.285 1.160 1.200 375,111 -0.01(-0.83%)
Feb 27, 2023 1.120 1.270 1.101 1.210 915,470 +0.11(+10.00%)
Feb 24, 2023 1.110 1.130 1.100 1.100 184,983 -0.04(-3.51%)
Feb 23, 2023 1.130 1.175 1.060 1.140 488,038 +0.05(+4.59%)
Feb 22, 2023 1.050 1.170 1.030 1.090 696,790 +0.05(+4.81%)
Feb 21, 2023 1.040 1.060 0.9819 1.040 444,618 +0.00(+0.00%)
Feb 17, 2023 1.050 1.050 1.010 1.040 113,090 +0.02(+1.96%)
Feb 16, 2023 1.040 1.060 1.010 1.020 305,690 -0.01(-0.97%)
Feb 15, 2023 1.020 1.050 1.010 1.030 362,067 +0.01(+0.98%)
Feb 14, 2023 1.050 1.090 1.020 1.020 620,929 -0.04(-3.77%)
Feb 13, 2023 1.090 1.100 1.050 1.060 210,455 -0.02(-1.85%)
Feb 10, 2023 1.090 1.110 1.050 1.080 442,749 -0.04(-4.00%)
Feb 09, 2023 1.250 1.250 1.100 1.125 648,437 -0.11(-9.27%)
Feb 08, 2023 1.260 1.270 1.240 1.240 90,196 -0.01(-0.80%)
Feb 07, 2023 1.270 1.270 1.200 1.250 637,444 +0.02(+1.63%)
Feb 06, 2023 1.280 1.280 1.220 1.230 401,221 -0.05(-3.91%)
Feb 03, 2023 1.310 1.320 1.280 1.280 309,265 -0.04(-3.03%)
Feb 02, 2023 1.300 1.335 1.250 1.320 417,734 +0.02(+1.54%)
Feb 01, 2023 1.300 1.300 1.240 1.300 247,579 +0.01(+0.78%)
Jan 31, 2023 1.270 1.320 1.270 1.290 575,189 +0.02(+1.57%)
Jan 30, 2023 1.280 1.300 1.270 1.270 71,249 -0.04(-3.05%)
Jan 27, 2023 1.300 1.310 1.267 1.310 114,842 +0.01(+0.77%)
Jan 26, 2023 1.310 1.330 1.290 1.300 224,289 -0.03(-2.26%)
Jan 25, 2023 1.310 1.340 1.210 1.330 481,819 -0.02(-1.48%)
Jan 24, 2023 1.420 1.470 1.330 1.350 220,621 -0.08(-5.59%)
Jan 23, 2023 1.540 1.550 1.400 1.430 169,947 +0.00(+0.00%)
Jan 20, 2023 1.600 1.600 1.380 1.430 493,300 -0.13(-8.33%)
Jan 19, 2023 1.540 1.605 1.540 1.560 211,008 -0.00(-0.32%)
Jan 18, 2023 1.670 1.800 1.500 1.565 429,255 -0.11(-6.85%)
Jan 17, 2023 1.710 1.750 1.670 1.680 155,880 -0.02(-1.18%)
Jan 13, 2023 1.750 1.834 1.655 1.700 181,238 -0.03(-1.73%)
Jan 12, 2023 1.500 1.760 1.500 1.730 363,030 +0.27(+18.49%)
Jan 11, 2023 1.520 1.680 1.430 1.460 66,376 -0.06(-3.95%)
Jan 10, 2023 1.550 1.590 1.510 1.520 43,202 -0.02(-1.30%)
Jan 09, 2023 1.660 1.780 1.500 1.540 137,235 -0.12(-7.23%)
Jan 06, 2023 1.690 1.760 1.640 1.660 284,909 -0.05(-2.92%)
Jan 05, 2023 1.860 1.890 1.630 1.710 97,657 -0.12(-6.56%)
Jan 04, 2023 1.840 1.900 1.751 1.830 147,338 -0.03(-1.61%)
Jan 03, 2023 1.880 2.130 1.770 1.860 134,943 +0.02(+1.09%)
Dec 30, 2022 1.710 2.060 1.670 1.840 216,733 +0.09(+5.14%)
Dec 29, 2022 1.620 1.790 1.620 1.750 248,797 +0.08(+4.79%)
Dec 28, 2022 1.720 1.900 1.610 1.670 425,949 -0.06(-3.47%)
Dec 27, 2022 1.980 2.070 1.700 1.730 411,635 -0.30(-14.78%)
Dec 23, 2022 2.130 2.240 1.910 2.030 262,380 -0.15(-6.88%)
Dec 22, 2022 2.260 2.260 2.100 2.180 141,825 -0.10(-4.39%)
Dec 21, 2022 2.520 2.596 2.140 2.280 225,455 -0.27(-10.59%)
Dec 20, 2022 2.890 2.890 2.440 2.550 366,253 -0.35(-12.07%)
Dec 19, 2022 3.090 3.140 2.900 2.900 78,615 -0.14(-4.61%)
Dec 16, 2022 3.220 3.220 2.900 3.040 297,730 -0.23(-7.03%)
Dec 15, 2022 3.540 3.600 3.220 3.270 97,164 -0.34(-9.42%)
Dec 14, 2022 3.550 3.770 3.460 3.610 77,056 +0.04(+1.12%)
Dec 13, 2022 3.710 3.900 3.410 3.570 202,611 -0.13(-3.51%)
Dec 12, 2022 3.880 3.880 3.630 3.700 30,959 -0.11(-2.89%)
Dec 09, 2022 3.820 3.990 3.440 3.810 52,660 -0.03(-0.78%)
Dec 08, 2022 4.180 4.250 3.820 3.840 369,249 -0.37(-8.79%)
Dec 07, 2022 4.320 4.410 4.010 4.210 81,999 -0.14(-3.22%)
Dec 06, 2022 4.450 4.600 4.160 4.350 82,289 -0.12(-2.68%)
Dec 05, 2022 4.790 4.825 4.390 4.470 57,496 -0.21(-4.39%)
Dec 02, 2022 4.790 5.130 4.480 4.675 59,269 -0.19(-3.81%)
Dec 01, 2022 4.690 5.085 4.670 4.860 38,049 +0.08(+1.67%)
Nov 30, 2022 4.550 4.860 4.410 4.780 54,999 +0.09(+1.92%)
Nov 29, 2022 4.800 4.800 4.580 4.690 106,848 +0.07(+1.52%)
Nov 28, 2022 5.420 5.836 4.555 4.620 71,378 -0.78(-14.44%)
Nov 25, 2022 5.410 5.760 5.270 5.400 28,165 +0.05(+0.93%)
Nov 23, 2022 5.090 5.620 4.823 5.350 232,820 +0.26(+5.11%)
Nov 22, 2022 5.200 5.270 4.924 5.090 114,046 -0.02(-0.39%)
Nov 21, 2022 4.390 5.220 4.360 5.110 184,834 +0.75(+17.20%)
Nov 18, 2022 4.760 4.760 4.190 4.360 53,951 -0.18(-3.96%)
Nov 17, 2022 4.630 4.900 4.370 4.540 101,435 -0.13(-2.78%)
Nov 16, 2022 4.620 4.940 4.420 4.670 54,027 -0.12(-2.51%)
Nov 15, 2022 4.990 5.000 4.610 4.790 28,862 -0.14(-2.84%)
Nov 14, 2022 5.420 5.420 4.620 4.930 77,775 -0.50(-9.21%)
Nov 11, 2022 5.120 5.460 4.910 5.430 29,867 +0.31(+6.05%)
Nov 10, 2022 4.610 5.190 4.510 5.120 102,887 +0.74(+16.89%)
Nov 09, 2022 4.720 4.760 4.270 4.380 58,149 -0.41(-8.56%)
Nov 08, 2022 4.820 4.920 4.710 4.790 20,710 +0.01(+0.21%)
Nov 07, 2022 5.040 5.320 4.740 4.780 16,718 -0.18(-3.63%)
Nov 04, 2022 5.030 5.090 4.860 4.960 20,719 -0.01(-0.20%)
Nov 03, 2022 5.070 5.310 4.753 4.970 71,780 -0.13(-2.55%)
Nov 02, 2022 5.030 5.430 5.030 5.100 54,143 -0.13(-2.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.