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 (%)
Sep 30, 2022 4.730 5.380 4.405 4.620 140,555 -0.12(-2.53%)
Sep 29, 2022 4.930 5.070 4.560 4.740 109,522 -0.26(-5.20%)
Sep 28, 2022 4.970 5.660 4.640 5.000 86,978 +0.06(+1.21%)
Sep 27, 2022 4.980 5.280 4.600 4.940 63,701 +0.00(+0.00%)
Sep 26, 2022 5.190 5.680 4.940 4.940 46,297 -0.27(-5.18%)
Sep 23, 2022 5.030 5.410 4.980 5.210 43,849 +0.20(+3.99%)
Sep 22, 2022 5.600 5.600 4.980 5.010 92,000 -0.63(-11.17%)
Sep 21, 2022 6.050 6.540 5.440 5.640 135,225 -0.41(-6.78%)
Sep 20, 2022 5.720 6.260 5.450 6.050 122,291 +0.30(+5.22%)
Sep 19, 2022 5.620 6.120 5.110 5.750 169,810 +0.08(+1.41%)
Sep 16, 2022 5.900 5.990 5.320 5.670 552,551 -0.23(-3.90%)
Sep 15, 2022 6.190 6.300 5.570 5.900 143,003 -0.25(-4.07%)
Sep 14, 2022 6.140 6.530 5.710 6.150 157,920 -0.15(-2.38%)
Sep 13, 2022 6.400 7.050 6.130 6.300 93,702 +0.02(+0.32%)
Sep 12, 2022 5.490 6.530 5.320 6.280 69,287 +0.29(+4.84%)
Sep 09, 2022 5.770 6.230 5.770 5.990 189,830 +0.18(+3.10%)
Sep 08, 2022 5.590 5.995 5.340 5.810 97,212 +0.10(+1.75%)
Sep 07, 2022 5.140 5.880 4.970 5.710 71,986 +0.57(+11.09%)
Sep 06, 2022 4.740 5.630 4.740 5.140 72,667 +0.36(+7.53%)
Sep 02, 2022 4.990 4.990 4.663 4.780 38,561 -0.03(-0.62%)
Sep 01, 2022 5.080 5.155 4.770 4.810 52,944 -0.11(-2.24%)
Aug 31, 2022 5.030 5.500 4.900 4.920 28,724 -0.05(-1.01%)
Aug 30, 2022 4.830 5.690 4.580 4.970 140,681 +0.15(+3.11%)
Aug 29, 2022 4.690 4.910 4.390 4.820 51,218 +0.14(+2.99%)
Aug 26, 2022 5.210 5.210 4.680 4.680 59,131 -0.48(-9.30%)
Aug 25, 2022 5.210 5.310 5.030 5.160 18,015 +0.02(+0.39%)
Aug 24, 2022 5.300 5.300 5.000 5.140 25,731 +0.06(+1.18%)
Aug 23, 2022 5.290 5.510 4.870 5.080 22,969 -0.20(-3.79%)
Aug 22, 2022 5.400 5.583 4.790 5.280 55,267 -0.17(-3.12%)
Aug 19, 2022 5.480 5.517 5.330 5.450 25,466 -0.08(-1.45%)
Aug 18, 2022 5.590 5.870 5.320 5.530 19,571 +0.01(+0.18%)
Aug 17, 2022 5.720 5.885 5.360 5.520 28,473 -0.13(-2.30%)
Aug 16, 2022 5.670 5.910 5.550 5.650 23,743 +0.04(+0.71%)
Aug 15, 2022 5.370 5.830 5.370 5.610 40,492 +0.27(+5.06%)
Aug 12, 2022 4.904 5.350 4.904 5.340 29,821 +0.32(+6.37%)
Aug 11, 2022 5.000 5.090 5.000 5.020 21,058 +0.03(+0.60%)
Aug 10, 2022 5.280 5.410 4.810 4.990 79,261 -0.36(-6.73%)
Aug 09, 2022 5.300 5.940 4.870 5.350 61,484 -0.03(-0.56%)
Aug 08, 2022 4.810 5.430 4.810 5.380 55,505 +0.11(+2.09%)
Aug 05, 2022 5.350 5.580 5.100 5.270 61,876 -0.10(-1.86%)
Aug 04, 2022 5.290 5.490 5.200 5.370 45,341 +0.08(+1.51%)
Aug 03, 2022 5.100 5.300 5.000 5.290 33,348 +0.23(+4.55%)
Aug 02, 2022 5.030 5.270 5.020 5.060 38,720 +0.03(+0.60%)
Aug 01, 2022 4.910 5.100 4.420 5.030 29,231 +0.12(+2.44%)
Jul 29, 2022 4.860 5.100 4.860 4.910 28,911 +0.00(+0.00%)
Jul 28, 2022 4.890 4.970 4.820 4.910 32,330 +0.04(+0.82%)
Jul 27, 2022 4.870 4.970 4.630 4.870 37,733 +0.26(+5.64%)
Jul 26, 2022 4.780 5.140 4.470 4.610 66,823 -0.19(-3.96%)
Jul 25, 2022 4.630 4.934 4.550 4.800 63,912 +0.17(+3.67%)
Jul 22, 2022 4.790 4.920 4.590 4.630 22,698 -0.15(-3.14%)
Jul 21, 2022 4.550 4.810 4.530 4.780 37,037 +0.20(+4.37%)
Jul 20, 2022 4.370 4.759 4.370 4.580 53,709 +0.20(+4.57%)
Jul 19, 2022 4.270 4.665 4.200 4.380 44,440 +0.17(+4.04%)
Jul 18, 2022 4.300 4.520 4.210 4.210 24,293 -0.09(-2.09%)
Jul 15, 2022 4.160 4.500 4.100 4.300 53,868 +0.28(+6.97%)
Jul 14, 2022 3.990 4.306 3.990 4.020 52,772 +0.05(+1.26%)
Jul 13, 2022 3.750 4.100 3.750 3.970 57,597 +0.21(+5.59%)
Jul 12, 2022 3.760 3.790 3.585 3.760 42,543 +0.07(+1.90%)
Jul 11, 2022 3.870 3.920 3.570 3.690 81,173 -0.16(-4.16%)
Jul 08, 2022 3.780 3.870 3.570 3.850 45,857 +0.07(+1.85%)
Jul 07, 2022 3.820 3.836 3.690 3.780 49,516 -0.04(-1.05%)
Jul 06, 2022 4.020 4.130 3.800 3.820 54,101 -0.20(-4.98%)
Jul 05, 2022 3.820 4.020 3.580 4.020 63,932 +0.24(+6.35%)
Jul 01, 2022 3.720 3.810 3.610 3.780 35,739 +0.06(+1.61%)
Jun 30, 2022 3.670 3.720 3.560 3.720 57,731 +0.10(+2.76%)
Jun 29, 2022 3.810 3.810 3.405 3.620 119,172 -0.23(-5.97%)
Jun 28, 2022 4.010 4.340 3.790 3.850 84,611 -0.22(-5.41%)
Jun 27, 2022 4.440 4.600 4.050 4.070 173,460 -0.32(-7.29%)
Jun 24, 2022 4.340 4.680 3.940 4.390 2,317,787 -0.06(-1.35%)
Jun 23, 2022 4.100 4.520 4.085 4.450 189,762 +0.28(+6.71%)
Jun 22, 2022 4.070 4.260 3.940 4.170 153,528 +0.11(+2.71%)
Jun 21, 2022 4.350 4.700 3.930 4.060 200,368 -0.18(-4.25%)
Jun 17, 2022 4.030 4.420 3.960 4.240 318,436 +0.25(+6.27%)
Jun 16, 2022 3.920 4.310 3.880 3.990 101,923 +0.03(+0.76%)
Jun 15, 2022 3.770 3.990 3.750 3.960 75,863 +0.16(+4.21%)
Jun 14, 2022 3.850 3.930 3.720 3.800 116,541 -0.05(-1.30%)
Jun 13, 2022 3.980 3.980 3.495 3.850 254,332 -0.08(-2.04%)
Jun 10, 2022 4.110 4.280 3.920 3.930 133,134 -0.26(-6.21%)
Jun 09, 2022 4.300 4.470 4.180 4.190 274,696 -0.13(-3.01%)
Jun 08, 2022 4.300 4.455 4.300 4.320 134,010 -0.04(-0.92%)
Jun 07, 2022 4.870 4.910 4.300 4.360 225,174 -0.58(-11.74%)
Jun 06, 2022 4.800 5.060 4.750 4.940 178,057 +0.24(+5.11%)
Jun 03, 2022 4.900 4.940 4.630 4.700 140,407 -0.23(-4.67%)
Jun 02, 2022 4.630 5.030 4.630 4.930 160,159 +0.30(+6.48%)
Jun 01, 2022 4.760 4.910 4.250 4.630 282,951 -0.17(-3.54%)
May 31, 2022 4.990 5.240 4.800 4.800 199,845 -0.20(-4.00%)
May 27, 2022 4.990 5.105 4.850 5.000 162,304 +0.09(+1.83%)
May 26, 2022 4.810 5.400 4.810 4.910 171,179 -0.03(-0.61%)
May 25, 2022 5.250 5.250 4.870 4.940 120,966 -0.17(-3.33%)
May 24, 2022 4.900 5.270 4.800 5.110 82,811 +0.29(+6.02%)
May 23, 2022 4.790 5.260 4.680 4.820 91,581 +0.02(+0.42%)
May 20, 2022 4.900 4.980 4.640 4.800 115,893 -0.07(-1.44%)
May 19, 2022 4.850 5.090 4.720 4.870 129,872 +0.03(+0.62%)
May 18, 2022 4.870 5.050 4.720 4.840 319,175 -0.10(-2.02%)
May 17, 2022 5.050 5.240 4.800 4.940 134,195 -0.07(-1.40%)
May 16, 2022 5.070 5.480 4.960 5.010 170,459 -0.02(-0.40%)
May 13, 2022 5.470 5.625 5.000 5.030 67,199 +0.05(+1.00%)
May 12, 2022 5.000 5.240 4.920 4.980 138,190 -0.03(-0.60%)
May 11, 2022 5.220 5.680 5.000 5.010 70,434 -0.28(-5.29%)
May 10, 2022 6.130 6.130 5.210 5.290 304,904 -0.71(-11.83%)
May 09, 2022 6.010 6.600 5.900 6.000 87,037 -0.28(-4.46%)
May 06, 2022 6.060 6.370 5.910 6.280 92,834 +0.27(+4.49%)
May 05, 2022 6.110 6.280 5.840 6.010 77,251 -0.02(-0.33%)
May 04, 2022 6.100 6.460 5.950 6.030 113,852 +0.04(+0.67%)
May 03, 2022 6.050 6.090 5.790 5.990 152,355 -0.09(-1.48%)
May 02, 2022 6.070 6.540 6.020 6.080 62,718 +0.01(+0.16%)
Apr 29, 2022 6.120 6.320 6.070 6.070 54,687 -0.14(-2.25%)
Apr 28, 2022 6.650 6.850 6.140 6.210 171,511 -0.48(-7.17%)
Apr 27, 2022 6.790 7.130 6.680 6.690 49,395 -0.17(-2.48%)
Apr 26, 2022 6.660 7.050 6.580 6.860 130,157 +0.17(+2.54%)
Apr 25, 2022 6.400 6.925 6.300 6.690 81,895 +0.20(+3.08%)
Apr 22, 2022 7.000 7.545 6.460 6.490 150,670 -0.56(-7.94%)
Apr 21, 2022 7.750 7.910 7.030 7.050 131,947 -0.57(-7.48%)
Apr 20, 2022 7.920 8.150 7.590 7.620 110,224 -0.20(-2.56%)
Apr 19, 2022 7.550 8.060 7.550 7.820 122,945 +0.20(+2.62%)
Apr 18, 2022 7.570 7.770 7.480 7.620 69,942 +0.19(+2.56%)
Apr 14, 2022 7.610 7.630 7.150 7.430 56,002 -0.23(-3.00%)
Apr 13, 2022 7.710 7.910 7.070 7.660 60,014 -0.06(-0.78%)
Apr 12, 2022 7.690 7.990 7.670 7.720 120,324 +0.06(+0.78%)
Apr 11, 2022 7.790 7.790 7.390 7.660 83,930 +0.13(+1.73%)
Apr 08, 2022 8.050 8.100 7.240 7.530 160,423 -0.52(-6.46%)
Apr 07, 2022 7.755 8.100 7.635 8.050 97,257 +0.25(+3.21%)
Apr 06, 2022 7.510 7.910 7.430 7.800 66,714 +0.30(+4.00%)
Apr 05, 2022 7.980 7.980 7.490 7.500 128,909 -0.40(-5.06%)
Apr 04, 2022 8.440 8.440 7.770 7.900 137,889 -0.29(-3.54%)
Apr 01, 2022 7.790 8.490 7.755 8.190 123,567 +0.37(+4.73%)
Mar 31, 2022 7.630 8.200 7.170 7.820 101,620 +0.12(+1.56%)
Mar 30, 2022 7.620 8.000 7.060 7.700 148,237 +0.00(+0.00%)
Mar 29, 2022 7.915 8.295 7.670 7.700 122,100 +0.08(+1.05%)
Mar 28, 2022 7.550 7.880 7.460 7.620 114,510 +0.00(+0.00%)
Mar 25, 2022 8.090 8.230 7.375 7.620 119,967 -0.33(-4.15%)
Mar 24, 2022 7.900 8.283 7.900 7.950 135,130 -0.05(-0.62%)
Mar 23, 2022 8.080 8.330 7.920 8.000 138,775 -0.03(-0.37%)
Mar 22, 2022 7.020 8.416 7.020 8.030 218,895 +0.91(+12.78%)
Mar 21, 2022 7.250 7.250 6.951 7.120 135,728 +0.11(+1.57%)
Mar 18, 2022 7.110 7.290 6.400 7.010 808,223 -0.11(-1.54%)
Mar 17, 2022 6.760 7.280 6.480 7.120 142,749 +0.26(+3.79%)
Mar 16, 2022 6.630 6.940 6.630 6.860 142,175 +0.22(+3.31%)
Mar 15, 2022 6.380 6.805 6.380 6.640 75,039 +0.15(+2.31%)
Mar 14, 2022 6.750 7.180 6.420 6.490 97,699 -0.38(-5.53%)
Mar 11, 2022 6.860 7.310 6.800 6.870 31,947 -0.09(-1.29%)
Mar 10, 2022 6.550 7.490 6.445 6.960 197,414 +0.46(+7.08%)
Mar 09, 2022 6.860 7.530 6.470 6.500 195,361 -0.42(-6.07%)
Mar 08, 2022 6.600 7.040 6.440 6.920 102,233 +0.22(+3.28%)
Mar 07, 2022 6.270 6.730 6.240 6.700 183,288 +0.41(+6.52%)
Mar 04, 2022 6.340 6.720 6.100 6.290 48,220 +0.02(+0.32%)
Mar 03, 2022 6.120 6.730 5.901 6.270 115,015 +0.12(+1.95%)
Mar 02, 2022 5.860 6.350 5.860 6.150 52,694 +0.21(+3.54%)
Mar 01, 2022 5.570 5.970 5.570 5.940 113,458 +0.34(+6.07%)
Feb 28, 2022 5.680 6.050 5.500 5.600 107,990 -0.11(-1.93%)
Feb 25, 2022 5.830 6.070 5.300 5.710 87,515 -0.02(-0.35%)
Feb 24, 2022 5.800 6.050 5.700 5.730 49,403 -0.07(-1.21%)
Feb 23, 2022 5.960 6.130 5.770 5.800 47,205 -0.11(-1.86%)
Feb 22, 2022 6.150 6.420 5.880 5.910 91,849 -0.18(-3.04%)
Feb 18, 2022 6.095 0 +0.59(+10.82%)
Feb 17, 2022 5.500 6.280 5.500 5.500 43,418 +0.02(+0.36%)
Feb 16, 2022 5.190 5.610 5.020 5.480 43,640 +0.19(+3.59%)
Feb 15, 2022 5.250 5.710 5.000 5.290 48,651 +0.04(+0.76%)
Feb 14, 2022 5.300 5.648 5.240 5.250 61,059 -0.07(-1.32%)
Feb 11, 2022 5.240 5.710 5.240 5.320 76,954 +0.09(+1.72%)
Feb 10, 2022 5.150 5.590 5.140 5.230 37,631 +0.06(+1.16%)
Feb 09, 2022 5.180 5.580 5.000 5.170 44,369 +0.00(+0.00%)
Feb 08, 2022 5.040 5.400 5.020 5.170 37,301 +0.05(+0.98%)
Feb 07, 2022 4.990 5.585 4.645 5.120 57,918 +0.18(+3.64%)
Feb 04, 2022 4.850 5.270 4.580 4.940 48,564 +0.09(+1.86%)
Feb 03, 2022 4.960 4.850 16,276 -0.17(-3.39%)
Feb 02, 2022 5.170 5.690 4.840 5.020 84,920 -0.12(-2.33%)
Feb 01, 2022 5.370 5.480 5.050 5.140 64,632 -0.19(-3.56%)
Jan 31, 2022 4.730 5.760 5.330 240,152 +0.63(+13.40%)
Jan 28, 2022 4.800 4.910 4.623 4.700 55,699 -0.18(-3.69%)
Jan 27, 2022 5.130 5.130 4.850 4.880 44,511 -0.20(-3.94%)
Jan 26, 2022 5.230 5.370 5.020 5.080 38,398 -0.12(-2.31%)
Jan 25, 2022 5.110 5.285 4.910 5.200 73,103 +0.11(+2.16%)
Jan 24, 2022 4.820 5.270 4.820 5.090 112,997 -0.06(-1.17%)
Jan 21, 2022 5.180 5.250 5.010 5.150 166,154 +0.00(+0.00%)
Jan 20, 2022 5.150 5.910 5.075 5.150 83,970 +0.04(+0.78%)
Jan 19, 2022 5.230 5.475 5.090 5.110 85,275 -0.05(-0.97%)
Jan 18, 2022 5.500 5.765 4.950 5.160 51,983 -0.41(-7.36%)
Jan 14, 2022 5.570 0 -0.09(-1.59%)
Jan 13, 2022 5.820 5.860 5.502 5.660 70,675 -0.01(-0.18%)
Jan 12, 2022 5.590 6.520 5.590 5.670 214,497 +0.13(+2.35%)
Jan 11, 2022 5.200 5.570 5.030 5.540 181,221 +0.34(+6.54%)
Jan 10, 2022 4.980 5.200 4.650 5.200 183,675 +0.19(+3.79%)
Jan 07, 2022 5.380 5.590 5.000 5.010 42,272 -0.44(-8.07%)
Jan 06, 2022 5.790 5.790 5.150 5.450 127,242 -0.27(-4.72%)
Jan 05, 2022 6.250 6.620 5.580 5.720 160,227 -0.53(-8.48%)
Jan 04, 2022 6.600 7.487 6.220 6.250 120,337 -0.24(-3.70%)
Jan 03, 2022 7.090 7.090 6.310 6.490 228,576 -0.55(-7.81%)
Dec 31, 2021 7.540 8.120 7.030 7.040 224,915 -0.63(-8.21%)
Dec 30, 2021 7.350 7.820 7.010 7.670 387,687 +0.35(+4.78%)
Dec 29, 2021 7.610 7.610 6.640 7.320 88,380 +0.12(+1.67%)
Dec 28, 2021 7.520 7.520 7.200 7.200 81,376 -0.39(-5.14%)
Dec 27, 2021 7.220 7.620 7.110 7.590 57,160 +0.33(+4.55%)
Dec 23, 2021 7.560 8.000 7.100 7.260 90,581 -0.25(-3.33%)
Dec 22, 2021 7.510 7.780 6.960 7.510 151,011 -0.12(-1.57%)
Dec 21, 2021 8.000 8.000 7.330 7.630 749,993 -0.40(-4.98%)
Dec 20, 2021 7.730 8.205 7.700 8.030 435,668 +0.07(+0.88%)
Dec 17, 2021 8.650 8.801 7.630 7.960 622,583 -0.78(-8.92%)
Dec 16, 2021 11.03 11.04 8.510 8.740 532,351 -2.39(-21.47%)
Dec 15, 2021 9.870 11.61 9.510 11.13 631,723 +1.12(+11.19%)
Dec 14, 2021 10.12 10.93 9.685 10.01 141,448 +0.01(+0.10%)
Dec 13, 2021 11.51 11.80 9.430 10.00 265,571 -1.44(-12.59%)
Dec 10, 2021 9.790 11.72 9.790 11.44 307,297 +1.62(+16.50%)
Dec 09, 2021 9.210 9.870 9.210 9.820 153,791 +0.28(+2.94%)
Dec 08, 2021 9.500 9.980 9.405 9.540 309,258 +0.14(+1.49%)
Dec 07, 2021 10.10 10.25 9.100 9.400 373,776 -1.36(-12.64%)
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.