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

Pao Group Inc (OP: PAOG )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:45 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 (%)
Nov 30, 2017 0.0070 0.0072 0.0068 0.0068 509,864 -0.00(-2.86%)
Nov 29, 2017 0.0075 0.0075 0.0065 0.0070 1,548,078 -0.00(-9.09%)
Nov 28, 2017 0.0080 0.0080 0.0070 0.0077 939,238 -0.00(-3.75%)
Nov 27, 2017 0.0070 0.0082 0.0070 0.0080 1,398,322 +0.00(+6.67%)
Nov 24, 2017 0.0074 0.0075 0.0070 0.0075 75,000 +0.00(+8.70%)
Nov 22, 2017 0.0075 0.0075 0.0069 0.0069 522,367 -0.00(-8.00%)
Nov 21, 2017 0.0065 0.0090 0.0065 0.0075 5,160,103 +0.00(+2.74%)
Nov 20, 2017 0.0078 0.0083 0.0064 0.0073 3,084,518 -0.00(-15.12%)
Nov 17, 2017 0.0075 0.0090 0.0075 0.0086 1,170,781 +0.00(+13.16%)
Nov 16, 2017 0.0074 0.0076 0.0067 0.0076 1,370,958 +0.00(+2.70%)
Nov 15, 2017 0.0077 0.0083 0.0061 0.0074 2,169,267 -0.00(-3.90%)
Nov 14, 2017 0.0079 0.0079 0.0075 0.0077 698,660 +0.00(+0.00%)
Nov 13, 2017 0.0074 0.0079 0.0074 0.0077 800,009 -0.00(-2.53%)
Nov 10, 2017 0.0071 0.0079 0.0070 0.0079 1,242,846 +0.00(+6.76%)
Nov 09, 2017 0.0085 0.0095 0.0065 0.0074 5,146,627 -0.00(-8.64%)
Nov 08, 2017 0.0080 0.0103 0.0080 0.0081 2,071,348 -0.00(-10.00%)
Nov 07, 2017 0.0087 0.0109 0.0080 0.0090 3,618,179 -0.00(-1.10%)
Nov 06, 2017 0.0095 0.0095 0.0091 0.0091 1,099,252 -0.00(-17.27%)
Nov 03, 2017 0.0101 0.0110 0.0095 0.0110 736,222 +0.00(+0.00%)
Nov 02, 2017 0.0104 0.0115 0.0101 0.0110 614,524 -0.00(-3.51%)
Nov 01, 2017 0.0101 0.0125 0.0101 0.0114 459,904 -0.00(-8.80%)
Oct 31, 2017 0.0100 0.0131 0.0094 0.0125 444,451 +0.00(+22.55%)
Oct 30, 2017 0.0102 0.0117 0.0098 0.0102 1,052,662 -0.00(-12.82%)
Oct 27, 2017 0.0106 0.0117 0.0100 0.0117 648,000 +0.00(+8.33%)
Oct 26, 2017 0.0120 0.0131 0.0100 0.0108 1,622,132 -0.00(-9.24%)
Oct 25, 2017 0.0120 0.0126 0.0106 0.0119 775,684 +0.00(+0.85%)
Oct 24, 2017 0.0096 0.0119 0.0091 0.0118 362,919 -0.00(-0.84%)
Oct 23, 2017 0.0110 0.0119 0.0106 0.0119 309,800 +0.00(+8.18%)
Oct 20, 2017 0.0080 0.0110 0.0080 0.0110 2,143,051 +0.00(+22.22%)
Oct 19, 2017 0.0084 0.0090 0.0084 0.0090 381,997 +0.00(+0.00%)
Oct 18, 2017 0.0086 0.0092 0.0080 0.0090 1,130,967 -0.00(-2.17%)
Oct 17, 2017 0.0090 0.0094 0.0082 0.0092 1,133,224 -0.00(-2.13%)
Oct 16, 2017 0.0100 0.0100 0.0090 0.0094 328,838 +0.00(+0.00%)
Oct 13, 2017 0.0095 0.0105 0.0092 0.0094 1,775,354 +0.00(+1.08%)
Oct 12, 2017 0.0093 0.0093 0.0090 0.0093 1,410,776 -0.00(-7.00%)
Oct 11, 2017 0.0100 0.0100 0.0092 0.0100 2,083,700 -0.00(-3.85%)
Oct 10, 2017 0.0096 0.0104 0.0092 0.0104 1,512,673 +0.00(+9.47%)
Oct 09, 2017 0.0100 0.0118 0.0095 0.0095 889,000 -0.00(-5.00%)
Oct 06, 2017 0.0101 0.0110 0.0100 0.0100 1,118,657 -0.00(-9.09%)
Oct 05, 2017 0.0102 0.0110 0.0098 0.0110 778,308 +0.00(+1.85%)
Oct 04, 2017 0.0102 0.0108 0.0095 0.0108 1,317,986 -0.00(-1.82%)
Oct 03, 2017 0.0120 0.0124 0.0101 0.0110 477,599 -0.00(-8.33%)
Oct 02, 2017 0.0112 0.0126 0.0104 0.0120 910,751 +0.00(+7.14%)
Sep 29, 2017 0.0112 0.0112 0.0099 0.0112 1,586,999 -0.00(-1.75%)
Sep 28, 2017 0.0115 0.0115 0.0100 0.0114 1,335,395 +0.00(+5.56%)
Sep 27, 2017 0.0114 0.0114 0.0102 0.0108 451,610 -0.00(-5.26%)
Sep 26, 2017 0.0103 0.0119 0.0096 0.0114 3,845,153 +0.00(+8.57%)
Sep 25, 2017 0.0118 0.0119 0.0102 0.0105 1,747,512 -0.00(-12.50%)
Sep 22, 2017 0.0125 0.0140 0.0118 0.0120 1,495,869 -0.00(-4.00%)
Sep 21, 2017 0.0126 0.0126 0.0111 0.0125 1,807,818 +0.00(+0.00%)
Sep 20, 2017 0.0120 0.0126 0.0111 0.0125 2,587,643 -0.00(-1.57%)
Sep 19, 2017 0.0125 0.0135 0.0113 0.0127 3,149,119 -0.00(-5.22%)
Sep 18, 2017 0.0135 0.0135 0.0120 0.0134 640,005 -0.00(-2.90%)
Sep 15, 2017 0.0125 0.0140 0.0111 0.0138 2,531,880 +0.00(+6.15%)
Sep 14, 2017 0.0120 0.0141 0.0108 0.0130 1,215,135 -0.00(-8.45%)
Sep 13, 2017 0.0120 0.0142 0.0120 0.0142 1,058,708 +0.00(+10.08%)
Sep 12, 2017 0.0139 0.0148 0.0120 0.0129 891,518 -0.00(-0.77%)
Sep 11, 2017 0.0148 0.0150 0.0121 0.0130 2,242,474 -0.00(-5.11%)
Sep 08, 2017 0.0149 0.0151 0.0125 0.0137 4,186,717 -0.00(-11.61%)
Sep 07, 2017 0.0151 0.0157 0.0144 0.0155 613,285 +0.00(+10.71%)
Sep 06, 2017 0.0172 0.0172 0.0131 0.0140 4,513,081 -0.00(-12.50%)
Sep 05, 2017 0.0169 0.0172 0.0151 0.0160 1,110,773 -0.00(-6.98%)
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.