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 (%)
Feb 28, 2019 2.060 2.210 2.060 2.160 68,559 +0.07(+3.35%)
Feb 27, 2019 2.100 2.118 2.070 2.090 14,901 -0.02(-0.95%)
Feb 26, 2019 2.125 2.140 2.090 2.110 8,605 +0.03(+1.44%)
Feb 25, 2019 2.260 2.270 2.035 2.080 89,034 -0.16(-7.14%)
Feb 22, 2019 2.250 2.270 2.240 2.240 7,300 -0.01(-0.28%)
Feb 21, 2019 2.189 2.249 2.189 2.246 41,227 +0.05(+2.10%)
Feb 20, 2019 2.160 2.220 2.150 2.200 103,582 +0.05(+2.33%)
Feb 19, 2019 2.190 2.190 2.150 2.150 36,362 -0.05(-2.27%)
Feb 15, 2019 2.190 2.220 2.130 2.200 34,300 +0.01(+0.46%)
Feb 14, 2019 2.150 2.240 2.070 2.190 70,807 +0.00(+0.00%)
Feb 13, 2019 2.220 2.220 2.151 2.190 3,290 -0.02(-0.92%)
Feb 12, 2019 2.173 2.220 2.173 2.210 670 +0.02(+0.93%)
Feb 11, 2019 2.150 2.200 2.130 2.190 28,346 +0.04(+1.86%)
Feb 08, 2019 2.110 2.150 2.100 2.150 1,600 +0.00(+0.00%)
Feb 07, 2019 2.150 2.150 2.130 2.150 805 +0.00(+0.00%)
Feb 06, 2019 2.110 2.150 2.080 2.150 4,017 +0.00(+0.22%)
Feb 05, 2019 2.145 2.145 2.145 2.145 205 +0.00(+0.00%)
Feb 04, 2019 2.130 2.150 2.110 2.145 2,857 +0.06(+2.64%)
Feb 01, 2019 2.250 2.250 2.060 2.090 24,100 -0.18(-7.82%)
Jan 31, 2019 2.290 2.300 2.230 2.267 14,063 -0.03(-1.42%)
Jan 30, 2019 2.300 2.300 2.220 2.300 34,415 +0.01(+0.44%)
Jan 29, 2019 2.290 2.300 2.200 2.290 10,747 +0.00(+0.00%)
Jan 28, 2019 2.240 2.290 2.240 2.290 13,707 +0.07(+3.15%)
Jan 25, 2019 2.190 2.240 2.120 2.220 39,400 +0.03(+1.37%)
Jan 24, 2019 2.184 2.210 2.180 2.190 5,432 +0.03(+1.39%)
Jan 23, 2019 2.210 2.210 2.160 2.160 3,208 -0.05(-2.26%)
Jan 22, 2019 2.170 2.210 2.121 2.210 1,893 +0.01(+0.45%)
Jan 18, 2019 2.170 2.200 2.170 2.200 9,700 +0.03(+1.38%)
Jan 17, 2019 2.120 2.210 2.120 2.170 4,336 +0.05(+2.36%)
Jan 16, 2019 2.190 2.190 2.120 2.120 2,160 -0.02(-0.93%)
Jan 15, 2019 2.130 2.200 2.130 2.140 18,708 +0.00(+0.00%)
Jan 14, 2019 2.150 2.165 2.140 2.140 1,071 +0.00(+0.00%)
Jan 11, 2019 2.110 2.180 2.090 2.140 16,700 +0.02(+0.94%)
Jan 10, 2019 2.100 2.150 2.100 2.120 1,671 +0.01(+0.47%)
Jan 09, 2019 2.160 2.160 2.110 2.110 5,973 -0.01(-0.47%)
Jan 08, 2019 2.090 2.180 2.090 2.120 11,021 -0.03(-1.40%)
Jan 07, 2019 2.160 2.163 2.070 2.150 16,976 +0.00(+0.00%)
Jan 04, 2019 2.120 2.190 2.100 2.150 17,400 +0.05(+2.38%)
Jan 03, 2019 2.170 2.170 2.100 2.100 18,313 -0.10(-4.55%)
Jan 02, 2019 2.320 2.330 2.060 2.200 47,118 -0.35(-13.73%)
Dec 31, 2018 2.110 2.550 1.800 2.550 260,900 +0.43(+20.28%)
Dec 28, 2018 2.160 2.290 1.900 2.120 264,600 -0.02(-0.93%)
Dec 27, 2018 2.490 2.490 2.030 2.140 201,816 -0.36(-14.40%)
Dec 26, 2018 2.200 2.500 2.110 2.500 44,655 +0.30(+13.64%)
Dec 24, 2018 1.930 2.230 1.900 2.200 32,900 +0.19(+9.45%)
Dec 21, 2018 2.250 2.250 1.920 2.010 152,700 -0.19(-8.64%)
Dec 20, 2018 2.250 2.267 2.120 2.200 6,090 +0.05(+2.33%)
Dec 19, 2018 2.230 2.360 2.130 2.150 17,966 -0.07(-3.15%)
Dec 18, 2018 2.270 2.333 2.110 2.220 22,243 -0.07(-3.06%)
Dec 17, 2018 2.360 2.439 2.190 2.290 212,001 -0.09(-3.78%)
Dec 14, 2018 2.340 2.450 2.340 2.380 8,000 -0.07(-2.86%)
Dec 13, 2018 2.390 2.450 2.390 2.450 2,415 +0.05(+2.08%)
Dec 12, 2018 2.350 2.480 2.340 2.400 34,046 +0.07(+3.00%)
Dec 11, 2018 2.400 2.400 2.323 2.330 5,388 -0.07(-2.92%)
Dec 10, 2018 2.400 2.400 2.320 2.400 785 -0.01(-0.41%)
Dec 07, 2018 2.380 2.410 2.340 2.410 4,800 -0.01(-0.41%)
Dec 06, 2018 2.370 2.420 2.300 2.420 12,897 +0.00(+0.00%)
Dec 04, 2018 2.390 2.470 2.380 2.420 28,600 -0.13(-5.10%)
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.