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 (%)
Apr 30, 2018 5.470 5.670 5.470 5.610 7,319,212 +0.14(+2.56%)
Apr 27, 2018 5.470 5.560 5.310 5.470 6,592,146 +0.02(+0.37%)
Apr 26, 2018 5.230 5.495 5.163 5.450 7,232,034 +0.23(+4.41%)
Apr 25, 2018 5.270 5.280 5.090 5.220 6,774,587 -0.03(-0.57%)
Apr 24, 2018 5.280 5.340 5.168 5.250 5,711,017 -0.02(-0.38%)
Apr 23, 2018 5.310 5.360 5.190 5.270 4,851,744 -0.04(-0.75%)
Apr 20, 2018 5.310 5.400 5.270 5.310 6,633,289 -0.03(-0.56%)
Apr 19, 2018 5.280 5.380 5.205 5.340 8,966,549 +0.04(+0.75%)
Apr 18, 2018 5.150 5.330 5.110 5.300 6,776,228 +0.17(+3.31%)
Apr 17, 2018 5.190 5.300 5.120 5.130 5,999,857 +0.00(+0.00%)
Apr 16, 2018 5.090 5.185 5.049 5.130 4,251,831 +0.03(+0.59%)
Apr 13, 2018 5.020 5.150 4.970 5.100 5,854,005 +0.09(+1.80%)
Apr 12, 2018 4.970 5.150 4.930 5.010 6,742,064 +0.08(+1.62%)
Apr 11, 2018 4.790 5.080 4.790 4.930 5,588,158 +0.14(+2.92%)
Apr 10, 2018 4.780 4.930 4.760 4.790 8,804,909 +0.05(+1.05%)
Apr 09, 2018 4.770 4.870 4.680 4.740 6,573,836 -0.03(-0.63%)
Apr 06, 2018 4.800 4.950 4.670 4.770 6,175,272 -0.09(-1.85%)
Apr 05, 2018 4.770 4.880 4.690 4.860 6,859,466 +0.13(+2.75%)
Apr 04, 2018 4.600 4.810 4.585 4.730 6,956,434 +0.09(+1.94%)
Apr 03, 2018 4.810 4.850 4.590 4.640 14,199,578 -0.15(-3.13%)
Apr 02, 2018 5.030 5.110 4.780 4.790 7,586,004 -0.24(-4.77%)
Mar 29, 2018 5.030 5.030 5.030 0 +0.07(+1.41%)
Mar 28, 2018 5.180 5.200 4.910 4.960 10,113,355 -0.25(-4.80%)
Mar 27, 2018 5.330 5.430 5.130 5.210 8,531,825 -0.12(-2.25%)
Mar 26, 2018 5.190 5.360 5.040 5.330 10,442,799 +0.22(+4.31%)
Mar 23, 2018 5.310 5.350 5.060 5.110 12,264,254 -0.17(-3.22%)
Mar 22, 2018 5.160 5.545 5.110 5.280 19,146,464 +0.38(+7.76%)
Mar 21, 2018 4.770 5.055 4.700 4.900 7,212,026 +0.13(+2.73%)
Mar 20, 2018 4.890 4.890 4.630 4.770 7,401,886 -0.09(-1.85%)
Mar 19, 2018 5.080 5.080 4.760 4.860 10,697,197 -0.28(-5.45%)
Mar 16, 2018 5.200 5.230 5.100 5.140 7,244,381 -0.07(-1.34%)
Mar 15, 2018 5.260 5.310 5.130 5.210 7,747,720 -0.04(-0.76%)
Mar 14, 2018 5.010 5.298 5.000 5.250 13,620,294 +0.25(+5.00%)
Mar 13, 2018 5.160 5.210 4.960 5.000 8,961,431 -0.17(-3.29%)
Mar 12, 2018 4.980 5.210 4.970 5.170 8,977,548 +0.19(+3.82%)
Mar 09, 2018 5.000 5.020 4.890 4.980 15,964,753 +0.01(+0.20%)
Mar 08, 2018 4.990 5.040 4.870 4.970 6,201,112 +0.00(+0.00%)
Mar 07, 2018 5.015 4.970 13,087,410 +0.17(+3.54%)
Mar 06, 2018 4.720 4.845 4.691 4.800 10,663,923 +0.10(+2.13%)
Mar 05, 2018 4.450 4.780 4.440 4.700 12,905,821 +0.22(+4.91%)
Mar 02, 2018 4.230 4.500 4.170 4.480 9,453,360 +0.23(+5.41%)
Mar 01, 2018 4.380 4.430 4.180 4.250 11,285,557 -0.16(-3.63%)
Feb 28, 2018 4.350 4.510 4.260 4.410 15,696,404 +0.05(+1.15%)
Feb 27, 2018 4.500 4.590 4.340 4.360 8,651,166 -0.14(-3.11%)
Feb 26, 2018 4.310 4.510 4.278 4.500 10,653,256 +0.19(+4.41%)
Feb 23, 2018 4.490 4.490 4.200 4.310 20,295,016 -0.21(-4.65%)
Feb 22, 2018 4.520 37,130,900 -0.35(-7.19%)
Feb 21, 2018 5.390 5.470 4.860 4.870 29,745,130 -0.46(-8.63%)
Feb 20, 2018 5.180 5.470 5.160 5.330 16,666,849 +0.17(+3.29%)
Feb 16, 2018 5.160 5.160 5.160 0 +0.11(+2.18%)
Feb 15, 2018 4.940 5.335 4.890 5.050 19,639,160 +0.15(+3.06%)
Feb 14, 2018 4.820 4.910 4.760 4.900 6,774,309 +0.08(+1.66%)
Feb 13, 2018 4.650 4.890 4.620 4.820 4,858,786 +0.17(+3.66%)
Feb 12, 2018 4.630 4.710 4.520 4.650 4,125,394 +0.06(+1.31%)
Feb 09, 2018 4.690 4.800 4.430 4.590 6,452,237 -0.06(-1.29%)
Feb 08, 2018 4.870 4.910 4.640 4.650 6,015,469 -0.20(-4.12%)
Feb 07, 2018 4.850 4.970 4.820 4.850 4,914,723 +0.02(+0.41%)
Feb 06, 2018 4.760 4.855 4.700 4.830 6,773,670 -0.12(-2.33%)
Feb 05, 2018 4.990 5.120 4.880 4.945 8,025,690 -0.13(-2.66%)
Feb 02, 2018 5.140 5.390 5.030 5.080 10,072,690 -0.06(-1.17%)
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.