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

Pandora Media Inc (NY: P )

N/A UNCHANGED
Last Price Updated: 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, 2019 8.380 8.380 8.380 0 -0.11(-1.30%)
Jan 30, 2019 8.450 8.730 8.290 8.490 23,196,466 +0.18(+2.17%)
Jan 29, 2019 8.250 8.350 8.130 8.310 12,795,762 +0.07(+0.85%)
Jan 28, 2019 8.290 8.340 8.170 8.240 8,330,808 -0.08(-0.96%)
Jan 25, 2019 8.290 8.385 8.210 8.320 8,426,200 +0.10(+1.22%)
Jan 24, 2019 8.320 8.370 8.150 8.220 4,253,477 -0.12(-1.44%)
Jan 23, 2019 8.370 8.420 8.160 8.340 7,133,835 -0.06(-0.71%)
Jan 22, 2019 8.630 8.630 8.310 8.400 9,148,508 -0.28(-3.23%)
Jan 18, 2019 8.640 8.800 8.630 8.680 7,357,500 +0.07(+0.81%)
Jan 17, 2019 8.540 8.660 8.540 8.610 2,856,737 +0.02(+0.23%)
Jan 16, 2019 8.540 8.640 8.490 8.590 3,975,475 +0.05(+0.59%)
Jan 15, 2019 8.490 8.540 8.430 8.540 3,675,416 +0.06(+0.71%)
Jan 14, 2019 8.540 8.560 8.400 8.480 5,912,882 -0.11(-1.28%)
Jan 11, 2019 8.540 8.630 8.480 8.590 4,459,800 -0.03(-0.35%)
Jan 10, 2019 8.600 8.650 8.430 8.620 6,467,429 +0.05(+0.58%)
Jan 09, 2019 8.970 8.970 8.480 8.570 11,342,199 -0.38(-4.25%)
Jan 08, 2019 8.880 8.990 8.820 8.950 8,911,134 +0.12(+1.36%)
Jan 07, 2019 8.760 8.930 8.730 8.830 15,386,021 +0.07(+0.80%)
Jan 04, 2019 8.470 8.800 8.430 8.760 7,615,700 +0.41(+4.91%)
Jan 03, 2019 8.270 8.460 8.130 8.350 6,768,092 -0.01(-0.12%)
Jan 02, 2019 7.990 8.390 7.990 8.360 5,123,740 +0.27(+3.34%)
Dec 31, 2018 8.180 8.180 7.960 8.090 2,965,800 +0.00(+0.00%)
Dec 28, 2018 8.120 8.190 7.990 8.090 3,410,000 -0.01(-0.12%)
Dec 27, 2018 8.030 8.100 7.820 8.100 7,398,496 +0.06(+0.75%)
Dec 26, 2018 7.750 8.060 7.730 8.040 7,741,199 +0.32(+4.15%)
Dec 24, 2018 7.650 7.890 7.580 7.720 5,841,600 +0.01(+0.13%)
Dec 21, 2018 8.290 8.290 7.675 7.710 16,990,100 -0.54(-6.55%)
Dec 20, 2018 8.350 8.500 8.150 8.250 8,178,002 -0.14(-1.67%)
Dec 19, 2018 8.580 8.630 8.330 8.390 8,463,238 -0.17(-1.99%)
Dec 18, 2018 8.620 8.640 8.450 8.560 15,678,662 +0.03(+0.35%)
Dec 17, 2018 8.620 8.740 8.520 8.530 7,623,995 -0.12(-1.39%)
Dec 14, 2018 8.650 8.920 8.570 8.650 14,327,600 -0.08(-0.92%)
Dec 13, 2018 8.880 8.950 8.590 8.730 10,385,395 -0.14(-1.58%)
Dec 12, 2018 8.870 9.030 8.840 8.870 13,105,126 +0.08(+0.91%)
Dec 11, 2018 8.780 8.930 8.690 8.790 8,365,456 +0.15(+1.74%)
Dec 10, 2018 8.720 8.800 8.590 8.640 4,541,043 -0.08(-0.92%)
Dec 07, 2018 8.750 8.850 8.600 8.720 8,289,200 -0.05(-0.57%)
Dec 06, 2018 8.440 8.770 8.430 8.770 7,284,645 +0.20(+2.33%)
Dec 04, 2018 8.770 8.880 8.540 8.570 7,014,400 -0.22(-2.50%)
Dec 03, 2018 8.780 8.810 8.490 8.790 8,306,295 +0.10(+1.15%)
Nov 30, 2018 8.840 8.910 8.670 8.690 10,054,900 -0.18(-2.03%)
Nov 29, 2018 8.690 8.930 8.690 8.870 14,141,409 +0.12(+1.37%)
Nov 28, 2018 8.640 8.770 8.620 8.750 7,148,463 +0.11(+1.27%)
Nov 27, 2018 8.700 8.790 8.540 8.640 9,133,952 -0.09(-1.03%)
Nov 26, 2018 8.700 8.820 8.600 8.730 5,172,611 +0.11(+1.28%)
Nov 23, 2018 8.490 8.720 8.470 8.620 1,394,700 +0.08(+0.94%)
Nov 21, 2018 8.540 8.540 8.540 0 +0.27(+3.26%)
Nov 20, 2018 8.480 8.510 8.240 8.270 8,964,836 -0.31(-3.61%)
Nov 19, 2018 8.840 8.870 8.570 8.580 5,111,079 -0.33(-3.70%)
Nov 16, 2018 8.940 8.970 8.800 8.910 5,699,700 -0.10(-1.11%)
Nov 15, 2018 8.850 9.030 8.800 9.010 6,205,277 +0.15(+1.69%)
Nov 14, 2018 8.810 8.940 8.750 8.860 4,634,259 +0.14(+1.61%)
Nov 13, 2018 8.650 8.930 8.620 8.720 7,417,388 +0.06(+0.69%)
Nov 12, 2018 8.750 8.810 8.630 8.660 7,497,439 -0.13(-1.48%)
Nov 09, 2018 8.750 8.860 8.710 8.790 6,096,700 -0.02(-0.23%)
Nov 08, 2018 8.920 9.000 8.730 8.810 6,211,197 -0.15(-1.67%)
Nov 07, 2018 9.060 9.100 8.810 8.960 8,508,159 -0.06(-0.67%)
Nov 06, 2018 8.670 9.050 8.610 9.020 11,269,643 +0.37(+4.28%)
Nov 05, 2018 8.700 8.730 8.570 8.650 6,015,752 -0.02(-0.23%)
Nov 02, 2018 8.680 8.740 8.510 8.670 4,591,600 +0.01(+0.12%)
Nov 01, 2018 8.450 8.725 8.430 8.660 4,743,400 +0.16(+1.88%)
Oct 31, 2018 8.400 8.640 8.300 8.500 9,727,542 +0.25(+3.03%)
Oct 30, 2018 7.930 8.300 7.910 8.250 13,088,252 +0.32(+4.04%)
Oct 29, 2018 8.210 8.295 7.850 7.930 9,327,659 -0.15(-1.86%)
Oct 26, 2018 8.040 8.240 8.000 8.080 8,811,800 -0.13(-1.58%)
Oct 25, 2018 8.060 8.380 8.050 8.210 9,638,048 +0.15(+1.86%)
Oct 24, 2018 8.520 8.760 8.020 8.060 12,190,375 -0.41(-4.84%)
Oct 23, 2018 8.470 8.690 8.350 8.470 9,738,373 -0.13(-1.51%)
Oct 22, 2018 8.610 8.740 8.530 8.600 5,591,959 +0.02(+0.23%)
Oct 19, 2018 8.900 9.020 8.580 8.580 6,980,900 -0.32(-3.60%)
Oct 18, 2018 9.230 9.300 8.860 8.900 8,711,396 -0.31(-3.37%)
Oct 17, 2018 9.200 9.280 9.120 9.210 4,695,907 +0.02(+0.22%)
Oct 16, 2018 9.190 9.445 9.150 9.190 10,509,296 +0.07(+0.77%)
Oct 15, 2018 9.020 9.295 8.980 9.120 5,595,403 +0.08(+0.88%)
Oct 12, 2018 9.110 9.190 8.990 9.040 8,942,000 +0.09(+1.01%)
Oct 11, 2018 8.750 9.080 8.740 8.950 9,551,927 +0.15(+1.70%)
Oct 10, 2018 8.910 9.000 8.730 8.800 7,374,332 -0.18(-2.00%)
Oct 09, 2018 8.930 9.080 8.880 8.980 6,022,934 +0.07(+0.79%)
Oct 08, 2018 8.850 8.960 8.750 8.910 8,008,402 -0.04(-0.45%)
Oct 05, 2018 8.940 9.120 8.690 8.950 13,974,600 -0.02(-0.22%)
Oct 04, 2018 9.000 9.040 8.797 8.970 13,780,750 -0.09(-0.99%)
Oct 03, 2018 9.040 9.090 8.930 9.060 20,825,460 +0.07(+0.78%)
Oct 02, 2018 9.140 9.270 8.930 8.990 8,437,196 -0.16(-1.75%)
Oct 01, 2018 9.420 9.500 9.120 9.150 14,691,364 -0.36(-3.79%)
Sep 28, 2018 9.340 9.645 9.330 9.510 12,057,900 +0.12(+1.28%)
Sep 27, 2018 9.200 9.450 9.200 9.390 10,493,062 +0.11(+1.19%)
Sep 26, 2018 9.000 9.490 9.000 9.280 18,346,672 +0.27(+3.00%)
Sep 25, 2018 9.000 9.120 8.800 9.010 28,255,908 +0.03(+0.33%)
Sep 24, 2018 9.720 10.01 8.940 8.980 73,228,064 -0.11(-1.21%)
Sep 21, 2018 9.370 9.490 9.040 9.090 8,716,200 -0.30(-3.19%)
Sep 20, 2018 9.500 9.570 9.290 9.390 5,034,851 -0.03(-0.32%)
Sep 19, 2018 9.620 9.750 9.240 9.420 8,315,240 -0.20(-2.08%)
Sep 18, 2018 9.530 9.790 9.520 9.620 7,974,524 +0.12(+1.26%)
Sep 17, 2018 9.530 9.690 9.390 9.500 5,026,843 -0.07(-0.73%)
Sep 14, 2018 9.710 9.945 9.525 9.570 6,624,300 -0.14(-1.44%)
Sep 13, 2018 10.01 10.07 9.580 9.710 10,635,081 -0.26(-2.61%)
Sep 12, 2018 9.690 10.02 9.440 9.970 18,729,642 +0.53(+5.61%)
Sep 11, 2018 9.280 9.610 9.170 9.440 8,702,678 +0.11(+1.18%)
Sep 10, 2018 8.900 9.380 8.870 9.330 9,085,784 +0.48(+5.42%)
Sep 07, 2018 8.540 8.950 8.410 8.850 8,921,500 +0.23(+2.67%)
Sep 06, 2018 8.850 8.918 8.530 8.620 7,531,406 -0.21(-2.38%)
Sep 05, 2018 9.070 9.080 8.600 8.830 7,997,630 -0.27(-2.97%)
Sep 04, 2018 9.190 9.275 9.015 9.100 9,631,713 -0.14(-1.52%)
Aug 31, 2018 9.240 9.240 9.240 0 +0.06(+0.65%)
Aug 30, 2018 8.720 9.370 8.700 9.180 27,884,184 +0.45(+5.15%)
Aug 29, 2018 8.200 8.830 8.155 8.730 12,487,884 +0.54(+6.59%)
Aug 28, 2018 8.170 8.217 8.080 8.190 3,663,280 +0.04(+0.49%)
Aug 27, 2018 8.090 8.210 8.070 8.150 4,330,289 +0.08(+0.99%)
Aug 24, 2018 7.950 8.080 7.860 8.070 4,618,600 +0.13(+1.64%)
Aug 23, 2018 7.980 8.065 7.860 7.940 4,474,628 -0.03(-0.38%)
Aug 22, 2018 8.040 8.150 7.950 7.970 3,113,165 -0.13(-1.60%)
Aug 21, 2018 8.050 8.190 7.990 8.100 3,286,909 +0.04(+0.50%)
Aug 20, 2018 8.010 8.090 7.870 8.060 5,344,558 +0.04(+0.50%)
Aug 17, 2018 8.140 8.200 7.950 8.020 5,971,400 -0.18(-2.20%)
Aug 16, 2018 8.080 8.260 8.050 8.200 10,195,554 +0.19(+2.37%)
Aug 15, 2018 7.920 8.060 7.750 8.010 7,500,859 -0.01(-0.12%)
Aug 14, 2018 7.860 8.090 7.830 8.020 6,952,286 +0.16(+2.04%)
Aug 13, 2018 7.930 7.995 7.790 7.860 3,935,751 -0.08(-1.01%)
Aug 10, 2018 7.840 8.050 7.820 7.940 5,753,000 +0.02(+0.25%)
Aug 09, 2018 7.830 8.030 7.700 7.920 7,048,529 +0.08(+1.02%)
Aug 08, 2018 8.030 8.070 7.830 7.840 4,659,330 -0.19(-2.37%)
Aug 07, 2018 7.960 8.120 7.920 8.030 5,451,067 +0.01(+0.12%)
Aug 06, 2018 7.810 8.020 7.790 8.020 5,871,358 +0.17(+2.17%)
Aug 03, 2018 8.140 8.180 7.655 7.850 7,766,100 -0.31(-3.80%)
Aug 02, 2018 7.590 8.160 7.570 8.160 10,998,880 +0.43(+5.56%)
Aug 01, 2018 7.950 8.300 7.700 7.730 35,978,372 +0.99(+14.69%)
Jul 31, 2018 6.920 7.000 6.700 6.740 15,939,847 -0.17(-2.46%)
Jul 30, 2018 7.550 7.570 6.830 6.910 12,368,062 -0.65(-8.60%)
Jul 27, 2018 8.100 8.110 7.530 7.560 9,318,000 -0.53(-6.55%)
Jul 26, 2018 8.100 8.340 8.061 8.090 6,685,925 -0.04(-0.49%)
Jul 25, 2018 8.120 8.300 8.060 8.130 5,692,061 +0.04(+0.49%)
Jul 24, 2018 8.240 8.300 8.010 8.090 4,640,478 -0.10(-1.22%)
Jul 23, 2018 8.170 8.220 8.040 8.190 2,318,319 -0.01(-0.12%)
Jul 20, 2018 8.250 8.390 8.170 8.200 3,257,929 +0.01(+0.12%)
Jul 19, 2018 8.250 8.380 8.170 8.190 4,648,536 -0.04(-0.49%)
Jul 18, 2018 8.300 8.345 8.100 8.230 3,637,227 -0.07(-0.84%)
Jul 17, 2018 8.170 8.300 8.060 8.300 4,579,129 +0.07(+0.85%)
Jul 16, 2018 8.170 8.250 8.075 8.230 4,672,361 +0.07(+0.86%)
Jul 13, 2018 8.110 8.180 7.990 8.160 3,885,637 +0.06(+0.74%)
Jul 12, 2018 7.910 8.130 7.840 8.100 5,914,797 +0.27(+3.45%)
Jul 11, 2018 7.700 7.920 7.630 7.830 5,634,672 +0.10(+1.29%)
Jul 10, 2018 7.970 8.030 7.700 7.730 7,103,024 -0.26(-3.25%)
Jul 09, 2018 8.340 8.380 7.940 7.990 7,702,874 -0.26(-3.15%)
Jul 06, 2018 8.020 8.260 8.010 8.250 4,572,868 +0.22(+2.74%)
Jul 05, 2018 7.980 8.030 7.890 8.030 4,086,222 +0.10(+1.26%)
Jul 03, 2018 7.930 7.930 7.930 0 -0.06(-0.75%)
Jul 02, 2018 7.800 8.005 7.785 7.990 4,707,533 +0.11(+1.40%)
Jun 29, 2018 8.000 8.050 7.820 7.880 4,739,024 -0.08(-1.01%)
Jun 28, 2018 7.810 7.995 7.760 7.960 5,647,690 +0.13(+1.66%)
Jun 27, 2018 8.100 8.130 7.810 7.830 6,837,655 -0.23(-2.85%)
Jun 26, 2018 7.830 8.130 7.810 8.060 8,672,109 +0.32(+4.13%)
Jun 25, 2018 8.170 8.170 7.610 7.740 10,924,711 -0.53(-6.41%)
Jun 22, 2018 8.310 8.400 7.970 8.270 32,464,328 +0.01(+0.12%)
Jun 21, 2018 8.520 8.775 8.240 8.260 8,161,246 -0.23(-2.71%)
Jun 20, 2018 8.380 8.550 8.350 8.490 7,294,935 +0.16(+1.92%)
Jun 19, 2018 8.090 8.370 7.955 8.330 12,942,831 +0.13(+1.59%)
Jun 18, 2018 7.940 8.210 7.930 8.200 7,332,778 +0.23(+2.89%)
Jun 15, 2018 8.050 7.910 7.970 10,204,015 -0.08(-0.99%)
Jun 14, 2018 7.800 8.160 7.790 8.050 14,246,742 +0.29(+3.74%)
Jun 13, 2018 7.750 7.820 7.650 7.760 7,738,088 +0.07(+0.91%)
Jun 12, 2018 7.620 7.810 7.580 7.690 6,773,862 +0.12(+1.59%)
Jun 11, 2018 7.650 7.650 7.490 7.570 6,587,178 -0.07(-0.92%)
Jun 08, 2018 7.600 7.710 7.550 7.640 4,510,160 +0.02(+0.26%)
Jun 07, 2018 7.790 7.800 7.330 7.620 9,671,904 -0.19(-2.43%)
Jun 06, 2018 7.885 7.810 7,240,129 +0.26(+3.44%)
Jun 05, 2018 7.500 7.690 7.460 7.550 7,770,044 +0.05(+0.67%)
Jun 04, 2018 7.460 7.530 7.350 7.500 4,778,951 +0.05(+0.67%)
Jun 01, 2018 7.220 7.490 7.195 7.450 6,525,887 +0.23(+3.19%)
May 31, 2018 7.210 7.320 7.180 7.220 6,598,523 +0.02(+0.28%)
May 30, 2018 7.000 7.250 6.940 7.200 14,142,036 +0.21(+3.00%)
May 29, 2018 6.990 7.080 6.915 6.990 14,011,955 -0.02(-0.29%)
May 25, 2018 7.010 7.010 7.010 0 -0.38(-5.14%)
May 24, 2018 7.400 7.470 7.295 7.390 3,797,461 -0.01(-0.14%)
May 23, 2018 7.230 7.420 7.200 7.400 3,891,441 +0.13(+1.79%)
May 22, 2018 7.340 7.450 7.225 7.270 4,484,260 -0.05(-0.68%)
May 21, 2018 7.470 7.490 7.210 7.320 12,075,104 -0.07(-0.95%)
May 18, 2018 7.410 7.460 7.270 7.390 4,346,928 -0.02(-0.27%)
May 17, 2018 7.570 7.600 7.265 7.410 8,568,131 -0.21(-2.76%)
May 16, 2018 7.210 7.710 7.180 7.620 9,784,758 +0.37(+5.10%)
May 15, 2018 7.200 7.270 7.080 7.250 6,906,354 -0.03(-0.41%)
May 14, 2018 7.240 7.315 7.130 7.280 6,931,656 +0.02(+0.28%)
May 11, 2018 7.160 7.396 7.150 7.260 9,446,434 +0.10(+1.40%)
May 10, 2018 7.590 7.610 7.090 7.160 11,253,246 -0.34(-4.53%)
May 09, 2018 7.180 7.540 7.120 7.500 12,958,220 +0.33(+4.60%)
May 08, 2018 7.130 7.320 7.090 7.170 11,399,903 +0.00(+0.00%)
May 07, 2018 6.880 7.240 6.850 7.170 19,258,208 +0.28(+4.06%)
May 04, 2018 6.600 7.250 6.400 6.890 46,915,500 +1.14(+19.83%)
May 03, 2018 5.590 5.790 5.490 5.750 12,395,487 +0.12(+2.13%)
May 02, 2018 5.500 5.670 5.480 5.630 5,827,989 +0.08(+1.44%)
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.