Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2016 11.50 11.85 11.49 11.79 7,105,687 +0.37(+3.24%)
May 27, 2016 11.24 11.42 11.42 11.42 5,726,600 +0.18(+1.60%)
May 26, 2016 11.01 11.48 10.98 11.24 7,415,165 +0.23(+2.09%)
May 25, 2016 10.92 11.09 10.86 11.01 6,274,326 +0.12(+1.10%)
May 24, 2016 10.86 10.96 10.66 10.89 5,156,524 +0.06(+0.55%)
May 23, 2016 10.86 10.99 10.79 10.83 5,612,591 +0.06(+0.56%)
May 20, 2016 10.57 10.82 10.51 10.77 5,287,062 +0.21(+1.99%)
May 19, 2016 10.47 10.68 10.35 10.56 4,974,612 -0.03(-0.28%)
May 18, 2016 10.49 10.70 10.35 10.59 7,671,155 +0.00(+0.00%)
May 17, 2016 10.59 10.78 10.49 10.59 26,671,176 +0.61(+6.11%)
May 16, 2016 10.10 10.19 9.870 9.980 7,084,581 -0.12(-1.19%)
May 13, 2016 10.12 10.30 10.07 10.10 9,931,987 +0.01(+0.10%)
May 12, 2016 10.07 10.24 9.970 10.09 11,509,969 +0.10(+1.00%)
May 11, 2016 9.880 10.24 9.800 9.990 15,351,438 +0.07(+0.71%)
May 10, 2016 9.730 10.03 9.500 9.920 6,792,485 +0.19(+1.95%)
May 09, 2016 9.630 9.780 9.340 9.730 12,744,976 +0.06(+0.62%)
May 06, 2016 9.260 9.700 9.180 9.670 8,656,400 +0.33(+3.53%)
May 05, 2016 9.300 9.370 9.100 9.340 10,200,559 +0.06(+0.65%)
May 04, 2016 8.820 9.340 8.800 9.280 12,905,727 +0.60(+6.91%)
May 03, 2016 8.920 9.100 8.575 8.680 12,804,474 -0.33(-3.66%)
May 02, 2016 9.900 9.920 8.970 9.010 17,717,022 -0.92(-9.26%)
Apr 29, 2016 10.65 10.65 9.770 9.930 29,838,976 +0.49(+5.19%)
Apr 28, 2016 9.450 9.650 9.380 9.440 13,786,908 -0.01(-0.11%)
Apr 27, 2016 9.350 9.610 9.290 9.450 8,561,838 +0.07(+0.75%)
Apr 26, 2016 9.380 9.550 9.234 9.380 5,902,615 +0.01(+0.11%)
Apr 25, 2016 9.330 9.520 9.200 9.370 9,059,058 +0.04(+0.43%)
Apr 22, 2016 9.140 9.450 9.090 9.330 6,016,949 +0.15(+1.63%)
Apr 21, 2016 8.990 9.300 8.990 9.180 9,051,989 +0.21(+2.34%)
Apr 20, 2016 8.790 9.040 8.620 8.970 5,225,048 +0.17(+1.93%)
Apr 19, 2016 8.630 9.090 8.630 8.800 5,508,731 +0.00(+0.00%)
Apr 18, 2016 8.540 8.820 8.400 8.800 4,534,311 +0.18(+2.09%)
Apr 15, 2016 8.940 9.080 8.610 8.620 6,100,875 -0.34(-3.79%)
Apr 14, 2016 8.910 9.000 8.780 8.960 7,409,540 +0.04(+0.45%)
Apr 13, 2016 8.660 9.105 8.580 8.920 6,691,347 +0.29(+3.36%)
Apr 12, 2016 8.510 8.630 8.140 8.630 9,609,210 +0.46(+5.63%)
Apr 11, 2016 8.300 8.310 8.140 8.170 4,298,959 -0.08(-0.97%)
Apr 08, 2016 8.580 8.580 8.050 8.250 9,348,463 -0.28(-3.28%)
Apr 07, 2016 8.730 8.810 8.380 8.530 6,634,809 -0.32(-3.62%)
Apr 06, 2016 8.950 9.100 8.755 8.850 7,600,814 -0.13(-1.45%)
Apr 05, 2016 9.140 9.170 8.885 8.980 7,604,527 -0.24(-2.60%)
Apr 04, 2016 8.920 9.310 8.880 9.220 6,953,593 +0.24(+2.67%)
Apr 01, 2016 8.900 9.000 8.662 8.980 11,856,162 +0.03(+0.34%)
Mar 31, 2016 9.510 9.600 8.930 8.950 18,245,508 -0.55(-5.79%)
Mar 30, 2016 9.670 9.850 9.315 9.500 15,251,147 -0.14(-1.45%)
Mar 29, 2016 9.590 9.700 9.070 9.640 15,878,852 +0.04(+0.42%)
Mar 28, 2016 10.06 10.26 9.540 9.600 25,230,406 -1.33(-12.17%)
Mar 24, 2016 9.920 10.93 10.93 10.93 15,683,300 +1.05(+10.63%)
Mar 23, 2016 10.19 10.20 9.780 9.880 6,522,900 -0.30(-2.95%)
Mar 22, 2016 10.28 10.29 10.04 10.18 3,297,641 -0.13(-1.26%)
Mar 21, 2016 10.16 10.34 10.13 10.31 3,299,238 +0.17(+1.68%)
Mar 18, 2016 10.34 10.55 10.11 10.14 4,534,808 -0.22(-2.12%)
Mar 17, 2016 9.850 10.49 9.850 10.36 4,810,783 +0.51(+5.18%)
Mar 16, 2016 9.770 9.900 9.600 9.850 5,093,405 +0.02(+0.20%)
Mar 15, 2016 10.27 10.27 9.711 9.830 6,312,525 -0.47(-4.56%)
Mar 14, 2016 9.980 10.49 9.780 10.30 5,917,458 +0.32(+3.21%)
Mar 11, 2016 9.860 10.01 9.540 9.980 6,388,293 +0.30(+3.10%)
Mar 10, 2016 10.25 10.31 9.610 9.680 6,720,740 -0.51(-5.00%)
Mar 09, 2016 10.41 10.44 9.920 10.19 7,105,669 -0.23(-2.21%)
Mar 08, 2016 11.11 11.17 10.31 10.42 7,572,441 -0.72(-6.46%)
Mar 07, 2016 10.85 11.50 10.83 11.14 6,799,385 +0.29(+2.67%)
Mar 04, 2016 10.95 11.31 10.79 10.85 7,521,764 -0.03(-0.28%)
Mar 03, 2016 10.58 11.17 10.58 10.88 5,868,093 +0.26(+2.45%)
Mar 02, 2016 10.26 10.71 10.12 10.62 5,048,403 +0.36(+3.51%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.