Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Mar 01, 2018 4.380 4.430 4.180 4.250 11,285,557 -0.16(-3.63%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.