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 (%)
Jun 29, 2018 8.000 8.050 7.820 7.880 4,739,024 -0.08(-1.01%)
Jun 28, 2018 7.810 7.995 7.760 7.960 5,647,690 +0.13(+1.66%)
Jun 27, 2018 8.100 8.130 7.810 7.830 6,837,655 -0.23(-2.85%)
Jun 26, 2018 7.830 8.130 7.810 8.060 8,672,109 +0.32(+4.13%)
Jun 25, 2018 8.170 8.170 7.610 7.740 10,924,711 -0.53(-6.41%)
Jun 22, 2018 8.310 8.400 7.970 8.270 32,464,328 +0.01(+0.12%)
Jun 21, 2018 8.520 8.775 8.240 8.260 8,161,246 -0.23(-2.71%)
Jun 20, 2018 8.380 8.550 8.350 8.490 7,294,935 +0.16(+1.92%)
Jun 19, 2018 8.090 8.370 7.955 8.330 12,942,831 +0.13(+1.59%)
Jun 18, 2018 7.940 8.210 7.930 8.200 7,332,778 +0.23(+2.89%)
Jun 15, 2018 8.050 7.910 7.970 10,204,015 -0.08(-0.99%)
Jun 14, 2018 7.800 8.160 7.790 8.050 14,246,742 +0.29(+3.74%)
Jun 13, 2018 7.750 7.820 7.650 7.760 7,738,088 +0.07(+0.91%)
Jun 12, 2018 7.620 7.810 7.580 7.690 6,773,862 +0.12(+1.59%)
Jun 11, 2018 7.650 7.650 7.490 7.570 6,587,178 -0.07(-0.92%)
Jun 08, 2018 7.600 7.710 7.550 7.640 4,510,160 +0.02(+0.26%)
Jun 07, 2018 7.790 7.800 7.330 7.620 9,671,904 -0.19(-2.43%)
Jun 06, 2018 7.885 7.810 7,240,129 +0.26(+3.44%)
Jun 05, 2018 7.500 7.690 7.460 7.550 7,770,044 +0.05(+0.67%)
Jun 04, 2018 7.460 7.530 7.350 7.500 4,778,951 +0.05(+0.67%)
Jun 01, 2018 7.220 7.490 7.195 7.450 6,525,887 +0.23(+3.19%)
May 31, 2018 7.210 7.320 7.180 7.220 6,598,523 +0.02(+0.28%)
May 30, 2018 7.000 7.250 6.940 7.200 14,142,036 +0.21(+3.00%)
May 29, 2018 6.990 7.080 6.915 6.990 14,011,955 -0.02(-0.29%)
May 25, 2018 7.010 7.010 7.010 0 -0.38(-5.14%)
May 24, 2018 7.400 7.470 7.295 7.390 3,797,461 -0.01(-0.14%)
May 23, 2018 7.230 7.420 7.200 7.400 3,891,441 +0.13(+1.79%)
May 22, 2018 7.340 7.450 7.225 7.270 4,484,260 -0.05(-0.68%)
May 21, 2018 7.470 7.490 7.210 7.320 12,075,104 -0.07(-0.95%)
May 18, 2018 7.410 7.460 7.270 7.390 4,346,928 -0.02(-0.27%)
May 17, 2018 7.570 7.600 7.265 7.410 8,568,131 -0.21(-2.76%)
May 16, 2018 7.210 7.710 7.180 7.620 9,784,758 +0.37(+5.10%)
May 15, 2018 7.200 7.270 7.080 7.250 6,906,354 -0.03(-0.41%)
May 14, 2018 7.240 7.315 7.130 7.280 6,931,656 +0.02(+0.28%)
May 11, 2018 7.160 7.396 7.150 7.260 9,446,434 +0.10(+1.40%)
May 10, 2018 7.590 7.610 7.090 7.160 11,253,246 -0.34(-4.53%)
May 09, 2018 7.180 7.540 7.120 7.500 12,958,220 +0.33(+4.60%)
May 08, 2018 7.130 7.320 7.090 7.170 11,399,903 +0.00(+0.00%)
May 07, 2018 6.880 7.240 6.850 7.170 19,258,208 +0.28(+4.06%)
May 04, 2018 6.600 7.250 6.400 6.890 46,915,500 +1.14(+19.83%)
May 03, 2018 5.590 5.790 5.490 5.750 12,395,487 +0.12(+2.13%)
May 02, 2018 5.500 5.670 5.480 5.630 5,827,989 +0.08(+1.44%)
May 01, 2018 5.600 5.690 5.370 5.550 5,231,349 -0.06(-1.07%)
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%)
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.