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

Pingtan Marine (NQ: PME )

N/A UNCHANGED
Last Price Updated: 10:54 AM EST, Feb 28, 2023 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 (%)
Oct 31, 2017 2.710 3.090 2.600 3.000 252,777 +0.26(+9.49%)
Oct 30, 2017 2.780 2.880 2.710 2.740 45,998 -0.03(-1.08%)
Oct 27, 2017 2.890 2.890 2.760 2.770 110,938 -0.06(-2.12%)
Oct 26, 2017 2.840 2.850 2.700 2.830 114,687 -0.02(-0.65%)
Oct 25, 2017 2.790 2.960 2.790 2.849 106,838 +0.06(+2.10%)
Oct 24, 2017 2.900 2.970 2.680 2.790 176,938 -0.16(-5.36%)
Oct 23, 2017 3.030 3.085 2.850 2.948 73,621 -0.02(-0.74%)
Oct 20, 2017 2.930 2.990 2.900 2.970 41,085 +0.03(+1.02%)
Oct 19, 2017 2.891 3.039 2.860 2.940 54,021 +0.01(+0.39%)
Oct 18, 2017 3.030 3.049 2.850 2.929 66,918 -0.02(-0.73%)
Oct 17, 2017 2.970 3.100 2.910 2.950 79,988 -0.05(-1.67%)
Oct 16, 2017 3.020 3.150 2.910 3.000 93,365 +0.01(+0.25%)
Oct 13, 2017 3.000 3.080 2.910 2.993 130,966 -0.06(-1.89%)
Oct 12, 2017 3.011 3.080 2.930 3.050 60,655 +0.02(+0.66%)
Oct 11, 2017 3.121 3.180 2.930 3.030 131,152 -0.06(-1.94%)
Oct 10, 2017 3.150 3.160 3.010 3.090 86,925 -0.07(-2.22%)
Oct 09, 2017 3.200 3.280 3.100 3.160 53,648 -0.07(-2.17%)
Oct 06, 2017 3.080 3.250 3.060 3.230 68,573 +0.12(+3.86%)
Oct 05, 2017 3.120 3.200 3.060 3.110 35,726 +0.00(+0.00%)
Oct 04, 2017 3.070 3.170 2.970 3.110 85,762 +0.02(+0.65%)
Oct 03, 2017 2.920 3.100 2.750 3.090 102,195 +0.19(+6.55%)
Oct 02, 2017 2.880 2.930 2.790 2.900 85,058 +0.02(+0.69%)
Sep 29, 2017 3.110 3.120 2.706 2.880 220,068 -0.29(-9.15%)
Sep 28, 2017 2.840 3.190 1.990 3.170 1,607,595 +0.34(+12.01%)
Sep 27, 2017 3.190 3.200 2.680 2.830 419,119 -0.30(-9.58%)
Sep 26, 2017 3.107 3.130 3.060 3.130 117,373 +0.00(+0.00%)
Sep 25, 2017 3.380 3.380 3.010 3.130 254,528 -0.25(-7.40%)
Sep 22, 2017 3.375 3.420 3.300 3.380 111,686 +0.05(+1.50%)
Sep 21, 2017 3.520 3.520 3.300 3.330 46,700 -0.18(-5.13%)
Sep 20, 2017 3.500 3.510 3.463 3.510 36,495 +0.06(+1.74%)
Sep 19, 2017 3.460 3.509 3.390 3.450 35,505 -0.02(-0.58%)
Sep 18, 2017 3.480 3.589 3.420 3.470 50,293 +0.05(+1.46%)
Sep 15, 2017 3.550 3.570 3.420 3.420 74,056 -0.09(-2.56%)
Sep 14, 2017 3.510 3.579 3.100 3.510 326,390 +0.01(+0.29%)
Sep 13, 2017 3.500 3.600 3.430 3.500 79,525 -0.03(-0.85%)
Sep 12, 2017 3.630 3.630 3.483 3.530 27,888 -0.02(-0.56%)
Sep 11, 2017 3.600 3.640 3.550 3.550 22,849 -0.03(-0.82%)
Sep 08, 2017 3.380 3.580 3.380 3.579 34,295 +0.08(+2.26%)
Sep 07, 2017 3.440 3.500 3.440 3.500 16,881 +0.09(+2.64%)
Sep 06, 2017 3.480 3.540 3.400 3.410 50,623 -0.04(-1.05%)
Sep 05, 2017 3.490 3.490 3.350 3.446 65,661 -0.06(-1.81%)
Sep 01, 2017 3.520 3.560 3.480 3.510 30,686 -0.05(-1.40%)
Aug 31, 2017 3.455 3.640 3.430 3.560 87,297 +0.14(+4.09%)
Aug 30, 2017 3.360 3.440 3.310 3.420 21,747 +0.03(+0.88%)
Aug 29, 2017 3.340 3.400 3.210 3.390 75,256 +0.13(+3.99%)
Aug 28, 2017 3.380 3.450 3.215 3.260 60,690 -0.09(-2.69%)
Aug 25, 2017 3.460 3.460 3.350 3.350 9,771 -0.10(-2.90%)
Aug 24, 2017 3.440 3.480 3.351 3.450 19,192 +0.04(+1.17%)
Aug 23, 2017 3.340 3.450 3.310 3.410 44,590 +0.06(+1.79%)
Aug 22, 2017 3.430 3.470 3.300 3.350 65,020 -0.08(-2.33%)
Aug 21, 2017 3.530 3.580 3.380 3.430 57,750 -0.09(-2.56%)
Aug 18, 2017 3.470 3.602 3.470 3.520 15,661 +0.02(+0.57%)
Aug 17, 2017 3.550 3.560 3.371 3.500 67,622 -0.09(-2.51%)
Aug 16, 2017 3.690 3.690 3.520 3.590 59,197 -0.07(-1.91%)
Aug 15, 2017 3.580 3.670 3.540 3.660 96,338 +0.10(+2.81%)
Aug 14, 2017 3.400 3.580 3.360 3.560 95,975 +0.16(+4.71%)
Aug 11, 2017 3.630 3.630 3.180 3.400 559,409 -0.22(-6.08%)
Aug 10, 2017 3.730 3.820 3.520 3.620 171,802 -0.11(-2.95%)
Aug 09, 2017 3.780 3.803 3.690 3.730 104,870 -0.08(-2.10%)
Aug 08, 2017 3.810 3.860 3.780 3.810 53,111 -0.02(-0.52%)
Aug 07, 2017 3.870 3.920 3.790 3.830 97,164 -0.02(-0.52%)
Aug 04, 2017 3.870 3.940 3.770 3.850 59,312 -0.05(-1.28%)
Aug 03, 2017 3.740 3.989 3.720 3.900 93,241 +0.18(+4.84%)
Aug 02, 2017 3.670 3.870 3.530 3.720 236,775 +0.04(+1.09%)
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.