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 (%)
Nov 30, 2015 1.470 1.470 1.300 1.300 21,027 -0.13(-9.09%)
Nov 27, 2015 1.490 1.490 1.400 1.430 2,056 +0.01(+0.70%)
Nov 24, 2015 1.390 1.420 1.420 1.420 10,900 -0.06(-4.05%)
Nov 23, 2015 1.490 1.490 1.480 1.480 300 -0.02(-1.26%)
Nov 20, 2015 1.550 1.550 1.480 1.499 568 +0.06(+4.09%)
Nov 19, 2015 1.510 1.570 1.350 1.440 44,299 -0.16(-10.00%)
Nov 18, 2015 1.600 1.600 1.500 1.600 49,242 +0.00(+0.00%)
Nov 17, 2015 1.610 1.610 1.570 1.600 22,627 -0.07(-4.19%)
Nov 16, 2015 1.649 1.698 1.520 1.670 15,373 +0.07(+4.37%)
Nov 13, 2015 1.380 1.700 1.290 1.600 14,339 +0.18(+12.71%)
Nov 12, 2015 1.430 1.450 1.330 1.420 22,031 +0.01(+0.68%)
Nov 11, 2015 1.250 1.480 1.250 1.410 34,654 +0.17(+13.39%)
Nov 10, 2015 1.440 1.440 1.190 1.244 43,574 -0.25(-16.54%)
Nov 09, 2015 1.602 1.602 1.490 1.490 31,003 -0.09(-5.76%)
Nov 06, 2015 1.600 1.600 1.580 1.581 1,677 -0.02(-1.19%)
Nov 04, 2015 1.640 1.600 1.600 1.600 39 +0.00(+0.00%)
Nov 03, 2015 1.650 1.650 1.600 1.600 21,990 +0.01(+0.63%)
Nov 02, 2015 1.600 1.600 1.520 1.590 5,134 -0.11(-6.47%)
Oct 30, 2015 1.670 1.700 1.670 1.700 18,077 +0.00(+0.00%)
Oct 29, 2015 1.699 1.700 1.670 1.700 6,885 +0.01(+0.59%)
Oct 28, 2015 1.680 1.710 1.680 1.690 11,717 -0.01(-0.59%)
Oct 27, 2015 1.700 1.700 1.680 1.700 15,704 +0.00(+0.00%)
Oct 26, 2015 1.640 1.700 1.640 1.700 8,897 +0.00(+0.00%)
Oct 23, 2015 1.710 1.730 1.550 1.700 54,302 +0.07(+4.29%)
Oct 22, 2015 1.690 1.690 1.630 1.630 5,314 -0.02(-1.21%)
Oct 21, 2015 1.650 1.650 1.650 1.650 6,048 +0.05(+3.13%)
Oct 20, 2015 1.550 1.600 1.549 1.600 32,519 +0.02(+1.26%)
Oct 19, 2015 1.620 1.620 1.520 1.580 33,496 -0.02(-1.18%)
Oct 16, 2015 1.560 1.610 1.550 1.599 8,114 +0.03(+1.84%)
Oct 15, 2015 1.540 1.570 1.520 1.570 11,525 +0.03(+1.95%)
Oct 12, 2015 1.610 1.540 1.540 1.540 74 -0.04(-2.53%)
Oct 09, 2015 1.580 1.600 1.580 1.580 7,457 -0.02(-1.25%)
Oct 08, 2015 1.560 1.600 1.560 1.600 23,400 +0.01(+0.63%)
Oct 07, 2015 1.540 1.600 1.530 1.590 39,580 +0.06(+3.91%)
Oct 06, 2015 1.545 1.545 1.530 1.530 1,642 -0.07(-4.37%)
Oct 05, 2015 1.630 1.630 1.600 1.600 13,700 -0.03(-1.84%)
Oct 02, 2015 1.720 1.720 1.630 1.630 587 -0.02(-1.33%)
Oct 01, 2015 1.630 1.670 1.630 1.652 3,364 +0.03(+1.98%)
Sep 30, 2015 1.637 1.650 1.600 1.620 4,009 -0.03(-1.58%)
Sep 29, 2015 1.651 1.655 1.650 1.646 3,146 +0.05(+2.87%)
Sep 28, 2015 1.560 1.770 1.530 1.600 33,387 +0.10(+6.67%)
Sep 25, 2015 1.600 1.600 1.500 1.500 24,926 -0.08(-5.07%)
Sep 24, 2015 1.690 1.690 1.530 1.580 31,250 -0.06(-3.49%)
Sep 23, 2015 1.720 1.720 1.637 1.637 1,400 -0.00(-0.17%)
Sep 22, 2015 1.710 1.710 1.613 1.640 1,721 +0.04(+2.44%)
Sep 21, 2015 1.690 1.710 1.601 1.601 2,280 +0.02(+1.14%)
Sep 18, 2015 1.700 1.700 1.583 1.583 5,104 -0.01(-0.52%)
Sep 17, 2015 1.700 1.730 1.510 1.591 8,720 -0.09(-5.28%)
Sep 16, 2015 1.660 1.680 1.640 1.680 2,739 -0.02(-1.17%)
Sep 15, 2015 1.620 1.710 1.620 1.700 7,405 +0.05(+3.02%)
Sep 14, 2015 1.630 1.710 1.610 1.650 12,908 +0.02(+1.22%)
Sep 11, 2015 1.720 1.730 1.570 1.630 20,994 -0.09(-5.23%)
Sep 10, 2015 1.440 1.740 1.440 1.720 34,420 +0.34(+24.64%)
Sep 09, 2015 1.480 1.550 1.380 1.380 14,771 -0.01(-0.72%)
Sep 08, 2015 1.311 1.450 1.300 1.390 16,238 +0.07(+5.30%)
Sep 04, 2015 1.230 1.320 1.320 1.320 18,500 +0.11(+9.46%)
Sep 03, 2015 1.180 1.230 1.150 1.206 3,435 -0.03(-2.74%)
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.