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 )

0.6045 +0.0044 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.210 1.280 1.180 1.210 226,049 +0.00(+0.00%)
Jan 30, 2024 1.210 1.230 1.160 1.210 266,799 +0.00(+0.00%)
Jan 29, 2024 1.130 1.220 1.105 1.210 489,611 +0.10(+9.01%)
Jan 26, 2024 1.120 1.140 1.060 1.110 128,595 +0.00(+0.00%)
Jan 25, 2024 1.150 1.150 1.050 1.110 216,647 -0.01(-0.89%)
Jan 24, 2024 1.180 1.186 1.100 1.120 212,926 -0.03(-2.61%)
Jan 23, 2024 1.220 1.220 1.130 1.150 312,770 -0.04(-3.36%)
Jan 22, 2024 1.210 1.240 1.175 1.190 142,797 -0.02(-1.65%)
Jan 19, 2024 1.220 1.220 1.160 1.210 229,943 +0.02(+1.68%)
Jan 18, 2024 1.180 1.220 1.100 1.190 278,492 +0.04(+3.48%)
Jan 17, 2024 1.190 1.210 1.100 1.150 301,250 -0.09(-7.26%)
Jan 16, 2024 1.310 1.300 1.210 1.240 198,767 -0.07(-5.34%)
Jan 12, 2024 1.340 1.360 1.260 1.310 233,639 +0.00(+0.00%)
Jan 11, 2024 1.340 1.360 1.250 1.310 376,135 -0.09(-6.76%)
Jan 10, 2024 1.360 1.440 1.200 1.405 1,939,388 +0.05(+4.07%)
Jan 09, 2024 1.320 1.350 1.270 1.350 311,470 +0.01(+0.75%)
Jan 08, 2024 1.290 1.390 1.260 1.340 297,293 +0.05(+3.88%)
Jan 05, 2024 1.290 1.340 1.230 1.290 233,620 +0.01(+0.78%)
Jan 04, 2024 1.250 1.360 1.240 1.280 191,583 +0.01(+0.39%)
Jan 03, 2024 1.300 1.370 1.265 1.275 233,264 -0.04(-2.67%)
Jan 02, 2024 1.380 1.380 1.200 1.310 923,895 -0.10(-7.09%)
Dec 29, 2023 1.530 1.600 1.380 1.410 264,552 -0.12(-7.84%)
Dec 28, 2023 1.750 1.780 1.360 1.530 841,831 -0.21(-12.07%)
Dec 27, 2023 1.530 1.750 1.508 1.740 1,150,671 +0.27(+18.37%)
Dec 26, 2023 1.180 1.490 1.180 1.470 710,584 +0.28(+23.53%)
Dec 22, 2023 1.160 1.210 1.140 1.190 423,118 +0.01(+0.85%)
Dec 21, 2023 1.160 1.230 1.150 1.180 697,281 +0.02(+1.72%)
Dec 20, 2023 1.160 1.230 1.130 1.160 453,895 +0.00(+0.00%)
Dec 19, 2023 1.130 1.210 1.100 1.160 851,780 +0.11(+10.48%)
Dec 18, 2023 1.020 1.170 1.020 1.050 810,673 +0.02(+1.94%)
Dec 15, 2023 1.110 1.110 1.000 1.030 792,493 -0.04(-3.74%)
Dec 14, 2023 1.040 1.120 1.040 1.070 719,479 +0.03(+2.39%)
Dec 13, 2023 1.100 1.140 1.040 1.045 645,509 -0.07(-5.86%)
Dec 12, 2023 1.130 1.160 1.090 1.110 318,868 -0.01(-0.89%)
Dec 11, 2023 1.170 1.180 1.110 1.120 524,507 -0.03(-2.61%)
Dec 08, 2023 1.150 1.180 1.130 1.150 176,018 -0.01(-0.86%)
Dec 07, 2023 1.140 1.170 1.100 1.160 407,824 +0.01(+0.87%)
Dec 06, 2023 1.150 1.190 1.140 1.150 214,045 -0.01(-0.86%)
Dec 05, 2023 1.290 1.290 1.130 1.160 271,157 -0.11(-8.66%)
Dec 04, 2023 1.210 1.320 1.160 1.270 706,708 +0.09(+7.63%)
Dec 01, 2023 1.190 1.200 1.130 1.180 308,927 -0.02(-1.67%)
Nov 30, 2023 1.230 1.230 1.180 1.200 153,969 -0.01(-0.83%)
Nov 29, 2023 1.210 1.290 1.190 1.210 240,550 +0.01(+0.83%)
Nov 28, 2023 1.210 1.310 1.180 1.200 311,991 +0.01(+0.84%)
Nov 27, 2023 1.150 1.210 1.150 1.190 156,214 +0.02(+1.71%)
Nov 24, 2023 1.180 1.190 1.140 1.170 46,204 +0.03(+2.63%)
Nov 22, 2023 1.160 1.160 1.100 1.140 111,144 +0.00(+0.00%)
Nov 21, 2023 1.190 1.215 1.125 1.140 262,420 -0.05(-4.20%)
Nov 20, 2023 1.200 1.320 1.190 1.190 319,104 -0.02(-1.65%)
Nov 17, 2023 1.200 1.230 1.160 1.210 364,301 +0.02(+2.11%)
Nov 16, 2023 1.300 1.300 1.170 1.185 435,656 -0.12(-9.54%)
Nov 15, 2023 1.210 1.360 1.195 1.310 421,743 +0.10(+8.26%)
Nov 14, 2023 1.300 1.300 1.150 1.210 608,993 -0.08(-6.56%)
Nov 13, 2023 1.350 1.370 1.280 1.295 253,266 -0.06(-4.07%)
Nov 10, 2023 1.440 1.440 1.235 1.350 409,994 -0.04(-2.88%)
Nov 09, 2023 1.390 1.440 1.261 1.390 637,204 +0.08(+6.11%)
Nov 08, 2023 1.410 1.460 1.255 1.310 290,888 -0.11(-7.75%)
Nov 07, 2023 1.570 1.570 1.410 1.420 186,731 -0.11(-7.19%)
Nov 06, 2023 1.550 1.580 1.490 1.530 283,880 +0.00(+0.00%)
Nov 03, 2023 1.550 1.555 1.485 1.530 359,023 +0.09(+6.25%)
Nov 02, 2023 1.430 1.490 1.420 1.440 141,442 +0.00(+0.00%)
Nov 01, 2023 1.440 1.520 1.390 1.440 194,510 +0.01(+0.70%)
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%)
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.