Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Playstudios Inc (NQ: MYPS )

1.550 +0.050 (+3.33%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 26, 2024 1.500 1.545 1.500 1.500 318,392 +0.02(+1.69%)
Sep 25, 2024 1.480 1.490 1.460 1.475 149,143 -0.01(-1.01%)
Sep 24, 2024 1.480 1.530 1.480 1.490 138,573 +0.02(+1.36%)
Sep 23, 2024 1.470 1.570 1.470 1.470 327,265 -0.02(-1.34%)
Sep 20, 2024 1.500 1.565 1.490 1.490 1,991,010 -0.01(-0.67%)
Sep 19, 2024 1.650 1.660 1.480 1.500 506,609 -0.14(-8.54%)
Sep 18, 2024 1.670 1.790 1.640 1.640 1,725,862 -0.04(-2.38%)
Sep 17, 2024 1.620 1.720 1.580 1.680 223,512 +0.08(+5.00%)
Sep 16, 2024 1.640 1.650 1.550 1.600 135,809 -0.03(-1.84%)
Sep 13, 2024 1.630 1.710 1.590 1.630 149,904 +0.03(+1.87%)
Sep 12, 2024 1.580 1.630 1.560 1.600 111,751 +0.04(+2.56%)
Sep 11, 2024 1.520 1.605 1.500 1.560 160,509 +0.03(+1.96%)
Sep 10, 2024 1.520 1.570 1.500 1.530 106,849 +0.02(+1.32%)
Sep 09, 2024 1.430 1.575 1.430 1.510 182,244 +0.06(+4.14%)
Sep 06, 2024 1.450 1.470 1.450 1.450 193,043 -0.05(-3.33%)
Sep 05, 2024 1.490 1.520 1.480 1.500 82,683 +0.03(+2.04%)
Sep 04, 2024 1.470 1.495 1.460 1.470 88,764 -0.01(-0.68%)
Sep 03, 2024 1.510 1.530 1.470 1.480 124,426 -0.04(-2.63%)
Aug 30, 2024 1.490 1.530 1.485 1.520 164,575 +0.02(+1.33%)
Aug 29, 2024 1.540 1.540 1.480 1.500 224,835 -0.01(-0.66%)
Aug 28, 2024 1.550 1.570 1.510 1.510 137,881 -0.05(-3.21%)
Aug 27, 2024 1.620 1.620 1.560 1.560 94,802 -0.09(-5.45%)
Aug 26, 2024 1.600 1.660 1.550 1.650 425,687 +0.06(+3.77%)
Aug 23, 2024 1.530 1.630 1.492 1.590 294,679 +0.07(+4.26%)
Aug 22, 2024 1.520 1.530 1.500 1.525 89,700 -0.01(-0.33%)
Aug 21, 2024 1.520 1.550 1.490 1.530 127,786 +0.03(+2.00%)
Aug 20, 2024 1.580 1.620 1.500 1.500 180,838 -0.10(-6.25%)
Aug 19, 2024 1.560 1.630 1.560 1.600 62,368 +0.04(+2.56%)
Aug 16, 2024 1.580 1.640 1.510 1.560 438,643 -0.02(-1.27%)
Aug 15, 2024 1.580 1.660 1.560 1.580 228,182 +0.06(+3.95%)
Aug 14, 2024 1.560 1.600 1.500 1.520 118,467 -0.04(-2.56%)
Aug 13, 2024 1.520 1.570 1.505 1.560 176,821 +0.05(+3.31%)
Aug 12, 2024 1.520 1.530 1.440 1.510 479,440 -0.03(-1.95%)
Aug 09, 2024 1.570 1.625 1.500 1.540 229,640 -0.04(-2.53%)
Aug 08, 2024 1.560 1.630 1.530 1.580 183,606 +0.05(+3.27%)
Aug 07, 2024 1.720 1.720 1.520 1.530 349,215 -0.18(-10.53%)
Aug 06, 2024 1.750 1.828 1.580 1.710 489,586 -0.23(-11.86%)
Aug 05, 2024 2.000 2.071 1.910 1.940 339,529 -0.16(-7.62%)
Aug 02, 2024 2.010 2.120 2.010 2.100 213,646 -0.02(-0.94%)
Aug 01, 2024 2.170 2.170 2.085 2.120 233,551 -0.05(-2.30%)
Jul 31, 2024 2.170 2.235 2.115 2.170 217,753 +0.00(+0.00%)
Jul 30, 2024 2.050 2.170 2.050 2.170 281,446 +0.10(+4.83%)
Jul 29, 2024 2.170 2.200 2.070 2.070 98,217 -0.10(-4.61%)
Jul 26, 2024 2.130 2.180 2.080 2.170 142,594 +0.05(+2.36%)
Jul 25, 2024 2.110 2.200 2.070 2.120 250,531 +0.03(+1.44%)
Jul 24, 2024 2.170 2.220 2.045 2.090 300,140 -0.08(-3.69%)
Jul 23, 2024 2.100 2.190 2.099 2.170 201,143 +0.05(+2.36%)
Jul 22, 2024 2.050 2.120 1.985 2.120 157,552 +0.08(+3.92%)
Jul 19, 2024 2.050 2.050 2.004 2.040 157,747 -0.02(-0.97%)
Jul 18, 2024 2.140 2.150 2.042 2.060 139,297 -0.08(-3.74%)
Jul 17, 2024 2.160 2.219 2.120 2.140 163,908 -0.06(-2.73%)
Jul 16, 2024 2.140 2.210 2.130 2.200 199,820 +0.06(+2.80%)
Jul 15, 2024 2.140 2.150 2.110 2.140 196,509 +0.03(+1.42%)
Jul 12, 2024 2.110 2.155 2.070 2.110 226,237 +0.00(+0.00%)
Jul 11, 2024 2.030 2.110 2.010 2.110 219,646 +0.14(+7.11%)
Jul 10, 2024 1.970 2.000 1.880 1.970 185,642 +0.02(+1.03%)
Jul 09, 2024 2.120 2.130 1.950 1.950 276,604 -0.20(-9.30%)
Jul 08, 2024 2.100 2.155 2.062 2.150 231,448 +0.08(+3.86%)
Jul 05, 2024 2.050 2.080 2.040 2.070 266,714 -0.01(-0.48%)
Jul 03, 2024 2.120 2.120 2.075 2.080 75,306 -0.04(-1.89%)
Jul 02, 2024 2.050 2.160 2.020 2.120 170,008 +0.07(+3.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.