Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2012 8.860 8.890 8.520 8.600 1,297,133 -0.28(-3.15%)
Apr 27, 2012 8.550 8.950 8.500 8.880 1,504,764 +0.31(+3.62%)
Apr 26, 2012 8.550 8.600 8.380 8.570 1,117,990 +0.00(+0.00%)
Apr 25, 2012 8.600 8.790 8.530 8.570 1,408,755 +0.04(+0.47%)
Apr 24, 2012 8.560 8.730 8.425 8.530 2,017,561 -0.03(-0.35%)
Apr 23, 2012 8.180 8.900 8.030 8.560 3,688,345 +0.27(+3.26%)
Apr 20, 2012 8.820 8.840 8.290 8.290 2,021,134 -0.40(-4.60%)
Apr 19, 2012 8.200 8.910 7.950 8.690 3,773,141 +0.63(+7.82%)
Apr 18, 2012 8.120 8.170 7.830 8.060 2,835,762 -0.12(-1.47%)
Apr 17, 2012 8.370 8.500 8.130 8.180 2,324,206 -0.09(-1.09%)
Apr 16, 2012 8.710 8.780 8.120 8.270 3,579,933 -0.39(-4.50%)
Apr 13, 2012 8.950 8.980 8.610 8.660 1,846,651 -0.32(-3.56%)
Apr 12, 2012 8.610 9.160 8.570 8.980 2,390,608 +0.37(+4.30%)
Apr 11, 2012 8.750 8.840 8.540 8.610 2,326,166 -0.02(-0.23%)
Apr 10, 2012 9.140 9.160 8.600 8.630 6,029,140 -0.55(-5.99%)
Apr 09, 2012 9.700 9.790 9.030 9.180 4,819,925 -0.74(-7.46%)
Apr 05, 2012 9.950 10.02 9.620 9.920 4,046,036 -0.13(-1.29%)
Apr 04, 2012 10.28 10.34 10.05 10.05 1,932,357 -0.42(-4.01%)
Apr 03, 2012 10.37 10.60 10.29 10.47 2,976,101 +0.32(+3.15%)
Apr 02, 2012 10.21 10.27 10.00 10.15 2,630,910 -0.06(-0.59%)
Mar 30, 2012 10.18 10.43 10.07 10.21 1,938,508 +0.18(+1.79%)
Mar 29, 2012 10.10 10.18 9.620 10.03 6,122,927 -0.14(-1.38%)
Mar 28, 2012 10.55 10.56 10.10 10.17 2,257,609 -0.31(-2.96%)
Mar 27, 2012 10.60 10.65 10.42 10.48 3,024,499 -0.05(-0.47%)
Mar 26, 2012 10.67 10.67 10.40 10.53 3,027,931 -0.03(-0.28%)
Mar 23, 2012 10.64 10.69 10.55 10.56 1,825,981 -0.07(-0.66%)
Mar 22, 2012 10.72 10.79 10.59 10.63 1,622,118 -0.09(-0.84%)
Mar 21, 2012 10.57 10.84 10.55 10.72 1,944,198 +0.16(+1.52%)
Mar 20, 2012 10.64 10.72 10.48 10.56 1,615,400 -0.05(-0.47%)
Mar 19, 2012 10.16 10.80 10.08 10.61 3,710,381 +0.29(+2.81%)
Mar 16, 2012 10.36 10.48 10.20 10.32 3,112,075 -0.13(-1.24%)
Mar 15, 2012 10.65 10.83 10.40 10.45 3,578,410 -0.20(-1.88%)
Mar 14, 2012 10.76 10.90 10.64 10.65 2,853,254 -0.18(-1.66%)
Mar 13, 2012 11.00 11.18 10.65 10.83 6,309,825 -0.16(-1.46%)
Mar 12, 2012 11.41 11.60 10.94 10.99 4,362,668 -0.51(-4.43%)
Mar 09, 2012 10.79 11.60 10.71 11.50 6,353,784 +0.77(+7.18%)
Mar 08, 2012 10.99 11.04 10.58 10.73 5,217,995 -0.13(-1.20%)
Mar 07, 2012 10.93 11.30 10.53 10.86 22,342,740 -3.41(-23.90%)
Mar 06, 2012 14.49 14.65 14.05 14.27 7,181,500 -0.39(-2.66%)
Mar 05, 2012 14.59 15.25 14.06 14.66 9,040,748 +0.76(+5.47%)
Mar 02, 2012 13.54 14.38 13.20 13.90 3,172,646 +0.31(+2.28%)
Mar 01, 2012 13.13 13.75 13.03 13.59 2,569,847 +0.53(+4.06%)
Feb 29, 2012 12.68 13.24 12.68 13.06 2,147,858 +0.32(+2.51%)
Feb 28, 2012 13.05 13.05 12.54 12.74 1,587,183 -0.13(-1.01%)
Feb 27, 2012 12.72 13.08 12.63 12.87 1,194,834 -0.01(-0.08%)
Feb 24, 2012 13.17 13.20 12.77 12.88 1,112,827 -0.14(-1.08%)
Feb 23, 2012 12.32 13.12 12.20 13.02 1,762,008 +0.69(+5.60%)
Feb 22, 2012 12.85 12.89 12.27 12.33 1,321,059 -0.57(-4.42%)
Feb 21, 2012 12.92 13.10 12.74 12.90 1,048,884 +0.02(+0.16%)
Feb 17, 2012 12.85 13.10 12.75 12.88 1,146,589 +0.06(+0.47%)
Feb 16, 2012 13.05 13.31 12.70 12.82 1,836,807 -0.31(-2.36%)
Feb 15, 2012 13.34 13.64 13.03 13.13 2,416,323 -0.18(-1.35%)
Feb 14, 2012 13.06 13.60 12.80 13.31 1,681,570 +0.20(+1.53%)
Feb 13, 2012 13.60 13.60 12.97 13.11 1,244,727 -0.26(-1.94%)
Feb 10, 2012 13.15 13.47 12.60 13.37 2,051,098 +0.16(+1.21%)
Feb 09, 2012 13.86 13.86 13.08 13.21 2,795,390 -0.71(-5.10%)
Feb 08, 2012 14.43 14.43 13.26 13.92 2,800,013 -0.32(-2.25%)
Feb 07, 2012 14.72 14.72 14.04 14.24 2,057,227 -0.24(-1.66%)
Feb 06, 2012 13.75 14.75 13.68 14.48 4,716,244 +0.67(+4.85%)
Feb 03, 2012 13.52 13.88 13.31 13.81 2,297,450 +0.49(+3.68%)
Feb 02, 2012 12.81 13.52 12.79 13.32 1,879,412 +0.43(+3.34%)
Feb 01, 2012 13.39 13.49 12.80 12.89 1,866,200 -0.30(-2.27%)
Jan 31, 2012 13.73 13.90 13.10 13.19 1,054,687 -0.47(-3.44%)
Jan 30, 2012 13.50 13.76 13.47 13.66 1,052,798 -0.25(-1.80%)
Jan 27, 2012 12.90 14.00 12.75 13.91 2,155,751 +0.97(+7.50%)
Jan 26, 2012 12.82 13.30 12.77 12.94 1,051,991 +0.12(+0.94%)
Jan 25, 2012 12.75 12.98 12.40 12.82 805,518 -0.05(-0.39%)
Jan 24, 2012 13.10 13.18 12.45 12.87 1,066,251 -0.35(-2.65%)
Jan 23, 2012 13.90 13.90 12.93 13.22 2,461,180 -0.60(-4.34%)
Jan 20, 2012 13.13 13.87 12.90 13.82 1,845,160 +0.56(+4.22%)
Jan 19, 2012 13.27 13.28 12.60 13.26 1,853,660 +0.28(+2.16%)
Jan 18, 2012 12.20 13.18 12.10 12.98 2,339,103 +0.90(+7.45%)
Jan 17, 2012 12.31 12.32 11.90 12.08 1,740,077 +0.07(+0.58%)
Jan 13, 2012 11.84 12.11 11.55 12.01 1,248,840 +0.09(+0.76%)
Jan 12, 2012 12.65 12.66 11.66 11.92 2,073,157 -0.53(-4.26%)
Jan 11, 2012 11.85 12.93 11.56 12.45 4,605,424 +0.97(+8.45%)
Jan 10, 2012 10.90 11.60 10.87 11.48 2,115,297 +1.02(+9.75%)
Jan 09, 2012 10.15 10.56 9.928 10.46 1,783,573 +0.45(+4.50%)
Jan 06, 2012 10.55 10.57 9.950 10.01 2,003,837 -0.53(-5.03%)
Jan 05, 2012 10.37 10.82 10.20 10.54 1,770,864 +0.42(+4.15%)
Jan 04, 2012 10.25 10.34 9.981 10.12 826,444 +0.11(+1.10%)
Dec 30, 2011 10.00 10.05 9.960 10.01 768,721 +0.01(+0.10%)
Dec 29, 2011 10.09 10.09 9.920 10.00 516,889 -0.01(-0.10%)
Dec 28, 2011 10.13 10.13 9.914 10.01 337,563 -0.16(-1.57%)
Dec 27, 2011 10.06 10.35 9.790 10.17 703,858 +0.16(+1.60%)
Dec 23, 2011 9.820 10.08 9.820 10.01 1,107,997 +0.22(+2.25%)
Dec 21, 2011 9.990 10.01 9.640 9.790 1,122,203 -0.35(-3.45%)
Dec 20, 2011 10.10 10.20 10.00 10.14 1,212,297 +0.15(+1.50%)
Dec 19, 2011 10.59 10.60 9.880 9.990 2,908,279 -0.56(-5.31%)
Dec 16, 2011 10.52 10.68 10.27 10.55 2,418,551 +0.08(+0.76%)
Dec 15, 2011 10.87 10.87 10.22 10.47 1,189,690 +0.25(+2.45%)
Dec 14, 2011 10.45 10.67 9.910 10.22 1,489,035 -0.35(-3.31%)
Dec 13, 2011 10.03 10.86 10.02 10.57 2,928,860 +0.64(+6.45%)
Dec 12, 2011 9.310 10.00 9.150 9.930 7,600,296 +0.03(+0.30%)
Dec 09, 2011 10.39 10.40 9.660 9.900 4,471,653 -0.53(-5.08%)
Dec 08, 2011 10.29 10.65 10.23 10.43 598,730 -0.04(-0.38%)
Dec 07, 2011 10.30 10.60 9.910 10.47 765,799 +0.20(+1.95%)
Dec 06, 2011 11.25 11.25 10.19 10.27 842,044 -0.73(-6.64%)
Dec 05, 2011 11.65 11.65 10.87 11.00 515,048 +0.22(+2.04%)
Dec 02, 2011 10.60 11.25 10.44 10.78 897,688 +0.38(+3.65%)
Dec 01, 2011 10.16 10.64 10.16 10.40 663,101 +0.22(+2.16%)
Nov 30, 2011 10.11 10.20 9.530 10.18 966,749 +0.33(+3.35%)
Nov 29, 2011 10.60 10.60 9.610 9.850 1,032,975 -0.67(-6.37%)
Nov 28, 2011 11.49 11.67 10.35 10.52 923,943 -0.26(-2.41%)
Nov 25, 2011 11.49 12.00 10.56 10.78 400,675 +0.27(+2.57%)
Nov 23, 2011 11.26 11.59 10.31 10.51 2,165,638 -1.34(-11.31%)
Nov 22, 2011 12.44 12.59 11.65 11.85 1,351,273 -0.67(-5.35%)
Nov 21, 2011 12.50 12.69 12.01 12.52 761,660 -0.36(-2.80%)
Nov 18, 2011 12.50 12.95 12.35 12.88 618,375 +0.62(+5.06%)
Nov 17, 2011 12.27 12.55 12.11 12.26 460,735 +0.10(+0.82%)
Nov 16, 2011 12.74 12.76 12.10 12.16 499,655 -0.65(-5.07%)
Nov 15, 2011 12.62 12.95 12.12 12.81 578,898 +0.11(+0.87%)
Nov 14, 2011 13.80 13.92 12.45 12.70 884,992 -1.05(-7.64%)
Nov 11, 2011 14.92 14.96 13.52 13.75 681,957 -1.04(-7.03%)
Nov 10, 2011 15.45 15.47 14.39 14.79 650,552 -0.60(-3.90%)
Nov 09, 2011 15.30 15.89 15.07 15.39 421,645 -0.23(-1.47%)
Nov 08, 2011 15.28 15.72 14.97 15.62 280,037 +0.55(+3.65%)
Nov 07, 2011 15.25 15.35 14.99 15.07 156,517 -0.15(-0.99%)
Nov 04, 2011 15.28 15.44 15.02 15.22 181,264 -0.07(-0.46%)
Nov 03, 2011 15.00 15.35 14.68 15.29 293,989 +0.47(+3.17%)
Nov 02, 2011 14.97 15.20 14.55 14.82 324,650 +0.35(+2.42%)
Nov 01, 2011 15.22 15.64 14.31 14.47 598,335 -1.33(-8.42%)
Oct 31, 2011 15.00 15.97 14.97 15.80 627,474 +0.67(+4.43%)
Oct 28, 2011 14.73 15.16 14.51 15.13 292,853 +0.31(+2.09%)
Oct 27, 2011 14.99 14.99 14.44 14.82 451,316 +0.79(+5.63%)
Oct 26, 2011 14.30 14.44 13.75 14.03 389,691 -0.19(-1.34%)
Oct 25, 2011 14.95 15.04 14.11 14.22 626,058 -0.81(-5.39%)
Oct 24, 2011 15.16 15.37 14.93 15.03 355,622 -0.10(-0.66%)
Oct 21, 2011 15.59 15.59 14.82 15.13 471,994 +0.08(+0.53%)
Oct 20, 2011 14.81 15.29 14.79 15.05 344,238 +0.26(+1.76%)
Oct 19, 2011 15.25 15.55 14.70 14.79 471,042 -0.49(-3.21%)
Oct 18, 2011 15.70 15.97 14.81 15.28 663,655 +0.05(+0.33%)
Oct 17, 2011 15.50 15.75 14.96 15.23 670,954 -0.07(-0.46%)
Oct 14, 2011 15.08 15.66 14.91 15.30 1,016,074 +0.54(+3.66%)
Oct 13, 2011 14.07 15.00 14.07 14.76 653,111 +0.62(+4.38%)
Oct 12, 2011 14.50 14.75 14.06 14.14 573,819 -0.14(-0.98%)
Oct 11, 2011 13.45 14.49 13.11 14.28 475,493 +0.85(+6.33%)
Oct 10, 2011 13.33 13.60 13.10 13.43 326,652 +0.32(+2.44%)
Oct 07, 2011 13.18 13.40 12.60 13.11 409,517 -0.07(-0.53%)
Oct 06, 2011 13.05 13.20 12.75 13.18 575,674 +1.03(+8.48%)
Oct 05, 2011 12.50 12.52 12.01 12.15 310,750 -0.35(-2.80%)
Oct 04, 2011 13.48 13.48 11.70 12.50 752,611 -0.85(-6.37%)
Oct 03, 2011 13.83 14.65 12.25 13.35 877,985 -1.30(-8.87%)
Sep 30, 2011 13.03 14.65 12.30 14.65 2,211,198 +1.37(+10.32%)
Sep 29, 2011 12.98 13.60 12.56 13.28 1,078,537 +0.46(+3.59%)
Sep 28, 2011 12.19 12.82 12.17 12.82 772,122 +0.73(+6.04%)
Sep 27, 2011 11.87 12.24 11.66 12.09 765,432 +0.69(+6.05%)
Sep 26, 2011 11.10 11.40 10.76 11.40 656,007 +0.65(+6.05%)
Sep 23, 2011 10.50 11.19 10.28 10.75 889,772 +0.70(+6.97%)
Sep 22, 2011 9.800 10.24 9.680 10.05 1,225,523 +0.04(+0.40%)
Sep 21, 2011 10.33 10.61 9.800 10.01 827,734 -0.50(-4.76%)
Sep 20, 2011 10.90 10.95 10.42 10.51 640,158 -0.31(-2.87%)
Sep 19, 2011 9.880 10.92 9.800 10.82 781,559 +0.61(+5.97%)
Sep 16, 2011 10.30 10.45 10.08 10.21 548,516 -0.08(-0.78%)
Sep 15, 2011 10.11 10.39 9.940 10.29 786,637 +0.10(+0.98%)
Sep 14, 2011 10.35 10.49 9.990 10.19 635,350 -0.03(-0.29%)
Sep 13, 2011 9.900 10.45 9.900 10.22 1,016,046 +0.35(+3.55%)
Sep 12, 2011 10.25 10.49 9.330 9.870 1,627,897 -0.51(-4.91%)
Sep 09, 2011 11.15 11.55 10.33 10.38 1,534,711 -0.64(-5.81%)
Sep 08, 2011 12.26 12.31 11.01 11.02 1,628,508 -1.35(-10.91%)
Sep 07, 2011 12.36 12.58 12.30 12.37 498,223 +0.25(+2.06%)
Sep 06, 2011 11.75 12.26 11.70 12.12 519,975 +0.05(+0.41%)
Sep 02, 2011 12.43 12.55 11.90 12.07 736,218 -0.72(-5.63%)
Sep 01, 2011 13.31 13.31 12.55 12.79 683,749 -0.41(-3.11%)
Aug 31, 2011 13.98 14.00 12.82 13.20 1,164,890 -0.60(-4.35%)
Aug 30, 2011 13.91 14.10 13.45 13.80 584,626 +0.00(+0.00%)
Aug 29, 2011 14.02 14.20 13.42 13.80 1,028,193 +0.39(+2.91%)
Aug 26, 2011 13.14 13.90 12.70 13.41 3,639,572 +0.94(+7.54%)
Aug 25, 2011 12.15 12.49 11.42 12.47 1,624,265 +0.40(+3.31%)
Aug 24, 2011 12.08 12.41 11.90 12.07 694,905 -0.03(-0.25%)
Aug 23, 2011 12.69 12.69 11.25 12.10 654,612 -0.05(-0.41%)
Aug 22, 2011 13.59 13.59 11.63 12.15 1,416,441 -0.87(-6.68%)
Aug 19, 2011 12.63 13.48 12.51 13.02 728,467 +0.11(+0.85%)
Aug 18, 2011 14.15 14.15 12.14 12.91 1,035,143 -1.56(-10.78%)
Aug 17, 2011 14.25 14.55 14.00 14.47 580,116 +0.68(+4.93%)
Aug 16, 2011 13.46 14.09 13.05 13.79 653,559 +0.52(+3.92%)
Aug 15, 2011 13.39 13.50 12.88 13.27 501,558 +0.50(+3.92%)
Aug 12, 2011 12.84 12.89 12.20 12.77 437,348 +0.53(+4.33%)
Aug 11, 2011 12.43 12.77 12.05 12.24 560,696 +0.44(+3.73%)
Aug 10, 2011 11.87 11.97 11.18 11.80 480,216 +0.07(+0.60%)
Aug 09, 2011 12.63 13.22 11.00 11.73 1,763,462 -0.76(-6.08%)
Aug 08, 2011 12.63 13.00 12.25 12.49 1,277,986 -1.03(-7.62%)
Aug 05, 2011 14.08 14.17 13.20 13.52 853,016 -0.11(-0.81%)
Aug 04, 2011 13.24 13.95 13.13 13.63 1,470,122 +0.22(+1.64%)
Aug 03, 2011 14.13 14.13 13.00 13.41 1,929,290 -0.55(-3.94%)
Aug 02, 2011 14.30 14.37 13.51 13.96 1,442,537 -0.36(-2.51%)
Aug 01, 2011 16.43 16.70 13.70 14.32 3,149,598 -0.77(-5.10%)
Jul 29, 2011 15.95 15.97 14.68 15.09 2,523,256 -1.09(-6.74%)
Jul 28, 2011 16.58 16.85 15.88 16.18 979,964 -0.44(-2.65%)
Jul 27, 2011 17.20 17.25 16.50 16.62 532,702 -0.66(-3.82%)
Jul 26, 2011 18.00 18.13 17.20 17.28 834,180 -0.53(-2.98%)
Jul 25, 2011 18.75 18.75 17.50 17.81 1,069,449 -0.22(-1.22%)
Jul 22, 2011 18.18 18.18 17.95 18.03 555,843 -0.73(-3.89%)
Jul 21, 2011 18.15 19.06 17.96 18.76 892,780 +0.96(+5.39%)
Jul 20, 2011 17.63 17.95 17.00 17.80 668,263 +0.57(+3.31%)
Jul 19, 2011 16.98 17.37 16.84 17.23 436,634 +0.28(+1.65%)
Jul 18, 2011 17.13 17.52 16.67 16.95 1,021,486 -0.83(-4.67%)
Jul 15, 2011 18.05 18.25 17.15 17.78 805,858 -0.01(-0.06%)
Jul 14, 2011 18.12 18.13 16.65 17.79 1,676,272 -0.14(-0.78%)
Jul 13, 2011 18.47 18.58 17.66 17.93 777,243 -0.12(-0.66%)
Jul 12, 2011 19.10 19.10 17.97 18.05 840,664 -1.21(-6.28%)
Jul 11, 2011 18.78 19.79 18.38 19.26 1,082,482 -0.01(-0.05%)
Jul 08, 2011 18.34 19.60 18.30 19.27 1,128,818 +0.29(+1.53%)
Jul 07, 2011 19.07 19.25 18.63 18.98 1,051,651 +0.61(+3.32%)
Jul 06, 2011 18.90 19.00 17.61 18.37 2,100,336 -0.65(-3.42%)
Jul 05, 2011 20.45 20.45 18.70 19.02 1,555,029 -1.02(-5.09%)
Jul 01, 2011 19.46 21.20 18.97 20.04 3,385,060 +1.13(+5.98%)
Jun 30, 2011 18.51 19.00 18.00 18.91 1,322,461 +1.41(+8.06%)
Jun 29, 2011 18.50 18.94 17.12 17.50 2,407,292 +0.00(+0.00%)
Jun 28, 2011 17.18 18.00 16.95 17.50 2,067,197 +0.98(+5.93%)
Jun 27, 2011 15.55 17.19 15.55 16.52 2,409,916 +1.15(+7.48%)
Jun 24, 2011 14.40 15.37 14.02 15.37 1,446,625 +1.37(+9.79%)
Jun 23, 2011 13.23 14.12 13.08 14.00 1,486,097 +0.66(+4.95%)
Jun 22, 2011 14.07 14.18 13.02 13.34 2,029,937 -0.16(-1.19%)
Jun 21, 2011 15.22 15.35 13.27 13.50 3,315,762 -1.11(-7.60%)
Jun 20, 2011 14.85 14.86 13.77 14.61 3,072,906 +1.21(+9.03%)
Jun 17, 2011 13.00 13.60 12.16 13.40 4,813,879 +0.14(+1.06%)
Jun 16, 2011 16.99 16.99 12.99 13.26 15,267,654 -4.16(-23.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.