Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2018 4.350 4.510 4.260 4.410 15,696,404 +0.05(+1.15%)
Feb 27, 2018 4.500 4.590 4.340 4.360 8,651,166 -0.14(-3.11%)
Feb 26, 2018 4.310 4.510 4.278 4.500 10,653,256 +0.19(+4.41%)
Feb 23, 2018 4.490 4.490 4.200 4.310 20,295,016 -0.21(-4.65%)
Feb 22, 2018 4.520 37,130,900 -0.35(-7.19%)
Feb 21, 2018 5.390 5.470 4.860 4.870 29,745,130 -0.46(-8.63%)
Feb 20, 2018 5.180 5.470 5.160 5.330 16,666,849 +0.17(+3.29%)
Feb 16, 2018 5.160 5.160 5.160 0 +0.11(+2.18%)
Feb 15, 2018 4.940 5.335 4.890 5.050 19,639,160 +0.15(+3.06%)
Feb 14, 2018 4.820 4.910 4.760 4.900 6,774,309 +0.08(+1.66%)
Feb 13, 2018 4.650 4.890 4.620 4.820 4,858,786 +0.17(+3.66%)
Feb 12, 2018 4.630 4.710 4.520 4.650 4,125,394 +0.06(+1.31%)
Feb 09, 2018 4.690 4.800 4.430 4.590 6,452,237 -0.06(-1.29%)
Feb 08, 2018 4.870 4.910 4.640 4.650 6,015,469 -0.20(-4.12%)
Feb 07, 2018 4.850 4.970 4.820 4.850 4,914,723 +0.02(+0.41%)
Feb 06, 2018 4.760 4.855 4.700 4.830 6,773,670 -0.12(-2.33%)
Feb 05, 2018 4.990 5.120 4.880 4.945 8,025,690 -0.13(-2.66%)
Feb 02, 2018 5.140 5.390 5.030 5.080 10,072,690 -0.06(-1.17%)
Feb 01, 2018 4.760 5.220 4.750 5.140 17,162,014 +0.36(+7.53%)
Jan 31, 2018 4.640 4.800 4.590 4.780 14,674,283 +0.17(+3.69%)
Jan 30, 2018 4.500 4.650 4.410 4.610 10,725,781 +0.12(+2.67%)
Jan 29, 2018 4.380 4.580 4.370 4.490 9,873,498 +0.17(+3.94%)
Jan 26, 2018 4.310 4.410 4.230 4.320 7,783,709 +0.02(+0.47%)
Jan 25, 2018 4.250 4.385 4.210 4.300 6,621,278 +0.09(+2.14%)
Jan 24, 2018 4.160 4.310 4.150 4.210 11,482,875 +0.05(+1.20%)
Jan 23, 2018 4.150 4.200 4.090 4.160 8,386,794 +0.03(+0.73%)
Jan 22, 2018 4.360 4.360 4.090 4.130 14,957,921 -0.24(-5.49%)
Jan 19, 2018 4.490 4.528 4.330 4.370 9,798,137 -0.12(-2.67%)
Jan 18, 2018 4.520 4.560 4.480 4.490 13,530,323 -0.06(-1.32%)
Jan 17, 2018 4.570 4.600 4.520 4.550 4,926,301 +0.01(+0.22%)
Jan 16, 2018 4.590 4.695 4.510 4.540 8,157,081 -0.05(-1.09%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.570 4.650 4.520 4.570 8,102,584 +0.04(+0.88%)
Jan 10, 2018 4.520 4.530 9,031,546 -0.03(-0.66%)
Jan 09, 2018 4.870 4.925 4.550 4.560 10,926,666 -0.29(-5.98%)
Jan 08, 2018 4.880 4.930 4.720 4.850 13,683,276 -0.32(-6.19%)
Jan 05, 2018 5.010 5.250 4.981 5.170 8,912,907 +0.21(+4.23%)
Jan 04, 2018 4.980 5.050 4.900 4.960 4,662,754 -0.01(-0.20%)
Jan 03, 2018 4.930 5.030 4.875 4.970 7,672,318 +0.06(+1.22%)
Jan 02, 2018 4.810 4.920 4.810 4.910 6,123,369 +0.09(+1.87%)
Dec 29, 2017 4.820 4.820 4.820 0 -0.06(-1.23%)
Dec 28, 2017 4.770 4.895 4.705 4.880 5,586,224 +0.11(+2.31%)
Dec 27, 2017 4.660 4.815 4.660 4.770 4,599,609 +0.10(+2.14%)
Dec 26, 2017 4.690 4.710 4.635 4.670 4,968,315 -0.02(-0.43%)
Dec 22, 2017 4.830 4.850 4.650 4.690 7,235,727 -0.15(-3.10%)
Dec 21, 2017 4.740 4.950 4.740 4.840 8,674,161 +0.10(+2.11%)
Dec 20, 2017 4.940 4.940 4.730 4.740 8,256,581 -0.16(-3.27%)
Dec 19, 2017 4.970 5.020 4.880 4.900 5,387,236 -0.03(-0.61%)
Dec 18, 2017 5.240 5.270 4.885 4.930 15,082,077 -0.26(-5.01%)
Dec 15, 2017 5.000 5.250 5.000 5.190 24,114,096 +0.21(+4.22%)
Dec 14, 2017 5.030 5.110 4.970 4.980 17,379,560 -0.03(-0.60%)
Dec 13, 2017 5.000 5.090 4.930 5.010 11,179,977 +0.02(+0.40%)
Dec 12, 2017 5.070 5.140 4.980 4.990 8,076,633 -0.04(-0.80%)
Dec 11, 2017 4.900 5.090 4.880 5.030 9,359,115 +0.13(+2.65%)
Dec 08, 2017 4.960 5.070 4.890 4.900 9,956,738 -0.04(-0.81%)
Dec 07, 2017 4.800 4.960 4.790 4.940 6,847,591 +0.12(+2.49%)
Dec 06, 2017 4.750 4.885 4.650 4.820 8,371,524 +0.07(+1.47%)
Dec 05, 2017 4.780 4.910 4.745 4.750 12,862,521 -0.02(-0.42%)
Dec 04, 2017 4.780 4.800 4.614 4.770 12,476,664 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.