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 (%)
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%)
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%)
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.