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 )

0.2700 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 (%)
May 31, 2018 3.367 3.526 3.261 3.497 207,050 +0.15(+4.46%)
May 30, 2018 3.437 3.437 3.297 3.347 94,267 -0.02(-0.59%)
May 29, 2018 3.327 3.417 3.220 3.367 87,513 +0.01(+0.45%)
May 25, 2018 3.352 3.352 3.352 0 +0.15(+4.83%)
May 24, 2018 3.307 3.307 3.186 3.198 22,141 -0.04(-1.23%)
May 23, 2018 3.138 3.287 3.138 3.237 19,055 +0.00(+0.00%)
May 22, 2018 3.506 3.506 3.227 3.237 126,843 -0.18(-5.25%)
May 21, 2018 3.616 3.655 3.377 3.417 102,422 -0.17(-4.72%)
May 18, 2018 3.616 3.676 3.453 3.586 129,217 -0.06(-1.64%)
May 17, 2018 3.736 3.736 3.586 3.646 136,886 -0.05(-1.35%)
May 16, 2018 3.736 3.736 3.487 3.696 207,876 -0.04(-1.07%)
May 15, 2018 3.387 3.765 3.387 3.736 246,049 +0.31(+9.01%)
May 14, 2018 3.437 3.526 3.367 3.427 37,648 -0.02(-0.58%)
May 11, 2018 3.596 3.705 3.387 3.447 91,861 -0.20(-5.46%)
May 10, 2018 3.606 3.706 3.538 3.646 13,865 +0.06(+1.67%)
May 09, 2018 3.626 3.765 3.586 3.586 53,331 -0.09(-2.44%)
May 08, 2018 3.596 3.746 3.506 3.676 86,746 +0.07(+1.93%)
May 07, 2018 3.726 3.726 3.586 3.606 56,925 -0.14(-3.72%)
May 04, 2018 3.606 3.815 3.596 3.746 153,996 +0.13(+3.58%)
May 03, 2018 3.606 3.774 3.497 3.616 94,057 -0.01(-0.27%)
May 02, 2018 3.616 3.646 3.556 3.626 33,105 +0.05(+1.39%)
May 01, 2018 3.945 3.945 3.546 3.576 52,392 -0.39(-9.80%)
Apr 30, 2018 3.477 3.985 3.397 3.965 181,876 +0.48(+13.71%)
Apr 27, 2018 3.447 3.566 3.367 3.487 78,593 +0.06(+1.74%)
Apr 26, 2018 3.367 3.516 3.327 3.427 147,632 +0.09(+2.68%)
Apr 25, 2018 3.407 3.447 3.298 3.337 148,351 -0.04(-1.18%)
Apr 24, 2018 3.546 3.546 3.355 3.377 90,601 +0.00(+0.00%)
Apr 23, 2018 3.516 3.586 3.337 3.377 115,881 -0.13(-3.68%)
Apr 20, 2018 3.705 3.735 3.486 3.506 111,816 -0.22(-5.87%)
Apr 19, 2018 3.913 3.942 3.725 3.725 81,775 -0.22(-5.54%)
Apr 18, 2018 3.904 3.943 3.774 3.943 132,314 -0.01(-0.25%)
Apr 17, 2018 3.983 4.071 3.755 3.953 134,212 -0.03(-0.75%)
Apr 16, 2018 4.003 4.082 3.695 3.983 223,500 -0.06(-1.47%)
Apr 13, 2018 4.082 4.109 3.928 4.043 145,353 -0.06(-1.45%)
Apr 12, 2018 3.973 4.172 3.933 4.102 548,011 +0.22(+5.76%)
Apr 11, 2018 3.755 3.884 3.635 3.879 286,529 +0.15(+4.13%)
Apr 10, 2018 3.993 4.122 3.627 3.725 701,599 +0.10(+2.74%)
Apr 09, 2018 3.347 3.675 3.347 3.625 299,589 +0.32(+9.61%)
Apr 06, 2018 3.178 3.377 3.149 3.308 159,749 +0.11(+3.42%)
Apr 05, 2018 3.177 3.198 3.089 3.198 53,226 +0.06(+1.90%)
Apr 04, 2018 2.890 3.177 2.890 3.139 136,759 +0.22(+7.48%)
Apr 03, 2018 2.990 2.990 2.920 2.920 6,142 -0.01(-0.34%)
Apr 02, 2018 2.960 3.010 2.890 2.930 16,906 -0.05(-1.67%)
Mar 29, 2018 2.980 2.980 2.980 0 +0.10(+3.45%)
Mar 28, 2018 2.900 2.990 2.831 2.880 56,831 +0.00(+0.00%)
Mar 27, 2018 2.950 2.980 2.831 2.880 88,824 -0.04(-1.36%)
Mar 26, 2018 2.970 3.059 2.920 2.920 29,444 -0.07(-2.33%)
Mar 23, 2018 3.042 3.088 2.949 2.990 9,707 -0.01(-0.33%)
Mar 22, 2018 3.010 3.149 2.940 3.000 41,329 -0.06(-1.95%)
Mar 21, 2018 2.959 3.169 2.890 3.059 96,963 +0.12(+4.05%)
Mar 20, 2018 3.177 3.177 2.920 2.940 39,781 -0.14(-4.52%)
Mar 19, 2018 3.183 3.183 3.079 3.079 7,329 +0.00(+0.00%)
Mar 16, 2018 3.149 3.149 3.079 3.079 26,848 -0.03(-0.96%)
Mar 15, 2018 3.228 3.258 3.089 3.109 38,353 -0.09(-2.80%)
Mar 14, 2018 3.228 3.169 3.198 23,172 +0.03(+0.94%)
Mar 13, 2018 3.178 3.178 3.159 3.169 9,768 -0.02(-0.62%)
Mar 12, 2018 3.159 3.198 3.159 3.188 10,064 +0.01(+0.32%)
Mar 09, 2018 3.139 3.178 3.100 3.178 5,019 +0.03(+0.94%)
Mar 08, 2018 3.139 3.188 3.139 3.149 17,482 +0.00(+0.00%)
Mar 07, 2018 3.149 8,937 +0.03(+0.96%)
Mar 06, 2018 3.178 3.178 3.099 3.119 44,839 -0.06(-1.87%)
Mar 05, 2018 3.178 3.258 3.178 3.178 21,402 +0.00(+0.00%)
Mar 02, 2018 3.169 3.228 3.099 3.178 20,149 -0.02(-0.62%)
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.