Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Playstudios Inc (NQ: MYPS )

2.270 -0.140 (-5.81%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 (%)
Aug 31, 2021 5.150 5.180 4.840 5.000 476,297 -0.13(-2.53%)
Aug 30, 2021 5.380 5.400 5.090 5.130 172,792 -0.26(-4.82%)
Aug 27, 2021 5.300 5.450 5.200 5.390 496,219 +0.10(+1.89%)
Aug 26, 2021 5.160 5.410 5.100 5.290 517,201 +0.08(+1.54%)
Aug 25, 2021 4.990 5.440 4.890 5.210 660,066 +0.23(+4.62%)
Aug 24, 2021 4.900 5.010 4.820 4.980 461,121 +0.13(+2.68%)
Aug 23, 2021 4.580 4.980 4.530 4.850 974,071 +0.26(+5.66%)
Aug 20, 2021 4.080 4.630 4.080 4.590 673,711 +0.57(+14.18%)
Aug 19, 2021 4.070 4.140 3.920 4.020 1,548,645 -0.15(-3.60%)
Aug 18, 2021 4.300 4.330 4.070 4.170 1,402,639 -0.13(-3.02%)
Aug 17, 2021 4.690 4.690 4.270 4.300 1,756,877 -0.42(-8.90%)
Aug 16, 2021 4.910 5.050 4.700 4.720 595,071 -0.28(-5.60%)
Aug 13, 2021 5.140 5.140 4.660 5.000 874,023 -0.09(-1.77%)
Aug 12, 2021 5.350 5.390 4.440 5.090 1,694,062 -0.66(-11.48%)
Aug 11, 2021 6.000 6.050 5.700 5.750 852,258 -0.18(-3.04%)
Aug 10, 2021 6.050 6.060 5.750 5.930 698,162 -0.12(-1.98%)
Aug 09, 2021 5.660 6.200 5.550 6.050 2,171,815 +0.35(+6.14%)
Aug 06, 2021 5.750 5.770 5.550 5.700 495,197 -0.05(-0.87%)
Aug 05, 2021 5.640 5.900 5.521 5.750 466,737 +0.10(+1.77%)
Aug 04, 2021 5.800 5.920 5.590 5.650 720,776 -0.17(-2.92%)
Aug 03, 2021 5.800 5.920 5.700 5.820 473,316 -0.01(-0.17%)
Aug 02, 2021 6.500 6.500 5.570 5.830 1,841,768 -0.77(-11.67%)
Jul 30, 2021 6.680 6.890 6.500 6.600 298,635 +0.03(+0.46%)
Jul 29, 2021 6.080 6.950 6.080 6.570 798,425 +0.49(+8.06%)
Jul 28, 2021 5.920 6.110 5.840 6.080 192,132 +0.20(+3.40%)
Jul 27, 2021 6.260 6.300 5.820 5.880 424,689 -0.42(-6.67%)
Jul 26, 2021 6.630 6.830 6.170 6.300 419,832 -0.33(-4.98%)
Jul 23, 2021 6.830 6.830 6.580 6.630 146,782 -0.21(-3.07%)
Jul 22, 2021 6.830 6.970 6.640 6.840 157,167 +0.04(+0.59%)
Jul 21, 2021 6.870 6.943 6.660 6.800 134,297 -0.08(-1.16%)
Jul 20, 2021 6.940 7.040 6.810 6.880 236,047 -0.12(-1.71%)
Jul 19, 2021 6.780 7.000 6.460 7.000 346,063 +0.19(+2.79%)
Jul 16, 2021 6.900 7.000 6.630 6.810 488,154 +0.45(+7.08%)
Jul 15, 2021 6.290 6.499 6.230 6.360 294,882 +0.14(+2.25%)
Jul 14, 2021 7.040 7.060 6.030 6.220 519,818 -0.74(-10.63%)
Jul 13, 2021 6.990 7.100 6.810 6.960 330,251 -0.05(-0.71%)
Jul 12, 2021 7.150 7.320 6.990 7.010 202,525 -0.06(-0.85%)
Jul 09, 2021 7.110 7.270 6.940 7.070 289,823 +0.07(+1.00%)
Jul 08, 2021 7.250 7.430 7.000 7.000 416,559 -0.28(-3.85%)
Jul 07, 2021 7.500 7.620 7.260 7.280 244,469 -0.04(-0.55%)
Jul 06, 2021 7.840 7.840 7.290 7.320 270,860 -0.48(-6.15%)
Jul 02, 2021 7.780 7.880 7.770 7.800 259,855 -0.08(-1.02%)
Jul 01, 2021 7.500 7.900 7.410 7.880 663,137 +0.46(+6.20%)
Jun 30, 2021 7.800 7.841 7.210 7.420 389,833 -0.50(-6.31%)
Jun 29, 2021 8.000 8.070 7.880 7.920 203,896 -0.02(-0.25%)
Jun 28, 2021 8.150 8.150 7.900 7.940 135,017 -0.16(-1.98%)
Jun 25, 2021 8.170 8.230 7.960 8.100 149,718 +0.10(+1.25%)
Jun 24, 2021 8.160 8.230 7.860 8.000 253,314 -0.24(-2.91%)
Jun 23, 2021 8.290 8.340 8.130 8.240 181,241 -0.16(-1.90%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.