Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.800 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Oct 31, 2019 2.686 2.694 2.672 2.694 14,152 +0.02(+0.78%)
Oct 30, 2019 2.674 2.674 2.674 2.674 588 +0.02(+0.78%)
Oct 29, 2019 2.653 2.686 2.653 2.653 4,154 -0.01(-0.31%)
Oct 28, 2019 2.694 2.694 2.634 2.661 8,617 -0.02(-0.68%)
Oct 25, 2019 2.686 2.686 2.679 2.679 1,085 -0.02(-0.56%)
Oct 24, 2019 2.686 2.694 2.678 2.694 1,803 +0.00(+0.00%)
Oct 23, 2019 2.727 2.727 2.694 2.694 12,717 -0.01(-0.31%)
Oct 22, 2019 2.678 2.727 2.678 2.703 6,254 +0.01(+0.31%)
Oct 21, 2019 2.694 2.694 2.694 2.694 168 -0.03(-1.10%)
Oct 18, 2019 2.694 2.736 2.694 2.724 8,564 +0.05(+1.71%)
Oct 17, 2019 2.694 2.694 2.677 2.679 46,781 -0.00(-0.12%)
Oct 16, 2019 2.681 2.703 2.669 2.682 8,845 +0.02(+0.78%)
Oct 15, 2019 2.645 2.694 2.645 2.661 10,034 -0.02(-0.62%)
Oct 14, 2019 2.661 2.678 2.651 2.678 11,905 +0.01(+0.31%)
Oct 11, 2019 2.663 2.690 2.645 2.669 8,684 +0.02(+0.94%)
Oct 10, 2019 2.678 2.694 2.632 2.645 15,384 -0.02(-0.62%)
Oct 09, 2019 2.719 2.736 2.620 2.661 114,929 -0.02(-0.93%)
Oct 08, 2019 2.678 2.711 2.659 2.686 31,345 +0.03(+1.25%)
Oct 07, 2019 2.653 2.653 2.653 2.653 1,850 -0.01(-0.31%)
Oct 04, 2019 2.661 2.678 2.645 2.661 6,634 +0.01(+0.25%)
Oct 03, 2019 2.672 2.672 2.645 2.655 15,864 -0.01(-0.25%)
Oct 02, 2019 2.661 2.678 2.661 2.661 10,072 +0.01(+0.31%)
Oct 01, 2019 2.645 2.678 2.645 2.653 4,676 -0.01(-0.31%)
Sep 30, 2019 2.686 2.686 2.653 2.661 5,575 +0.00(+0.00%)
Sep 27, 2019 2.678 2.694 2.645 2.661 18,455 -0.02(-0.62%)
Sep 26, 2019 2.686 2.692 2.669 2.678 5,931 +0.00(+0.00%)
Sep 25, 2019 2.645 2.694 2.645 2.678 7,382 -0.02(-0.92%)
Sep 24, 2019 2.678 2.703 2.669 2.703 6,236 -0.01(-0.31%)
Sep 23, 2019 2.711 2.711 2.669 2.711 12,420 +0.00(+0.00%)
Sep 20, 2019 2.711 2.711 2.669 2.711 37,152 +0.00(+0.00%)
Sep 19, 2019 2.678 2.719 2.674 2.711 6,159 +0.04(+1.55%)
Sep 18, 2019 2.678 2.694 2.661 2.669 12,314 -0.01(-0.31%)
Sep 17, 2019 2.653 2.694 2.653 2.678 4,385 -0.03(-1.22%)
Sep 16, 2019 2.727 2.727 2.653 2.711 32,493 +0.00(+0.00%)
Sep 13, 2019 2.703 2.736 2.694 2.711 7,961 -0.02(-0.91%)
Sep 12, 2019 2.678 2.736 2.675 2.736 9,495 +0.06(+2.33%)
Sep 11, 2019 2.694 2.694 2.653 2.674 9,268 -0.02(-0.77%)
Sep 10, 2019 2.653 2.694 2.641 2.694 4,756 +0.04(+1.56%)
Sep 09, 2019 2.636 2.653 2.635 2.653 5,880 +0.06(+2.24%)
Sep 06, 2019 2.587 2.644 2.574 2.595 11,338 +0.01(+0.32%)
Sep 05, 2019 2.537 2.595 2.537 2.587 2,565 +0.06(+2.30%)
Sep 04, 2019 2.545 2.603 2.529 2.529 9,945 -0.03(-1.29%)
Sep 03, 2019 2.570 2.587 2.556 2.562 18,075 -0.02(-0.96%)
Aug 30, 2019 2.578 2.628 2.570 2.587 8,805 +0.02(+0.65%)
Aug 29, 2019 2.628 2.628 2.570 2.570 7,016 -0.06(-2.21%)
Aug 28, 2019 2.520 2.628 2.520 2.628 8,740 +0.10(+3.93%)
Aug 27, 2019 2.533 2.582 2.526 2.529 13,561 -0.03(-1.29%)
Aug 26, 2019 2.545 2.640 2.512 2.562 10,084 +0.01(+0.32%)
Aug 23, 2019 2.520 2.632 2.520 2.553 4,221 -0.11(-4.20%)
Aug 22, 2019 2.559 2.665 2.559 2.665 13,666 +0.11(+4.17%)
Aug 21, 2019 2.665 2.665 2.542 2.559 10,213 -0.11(-4.00%)
Aug 20, 2019 2.608 2.665 2.550 2.665 14,528 +0.11(+4.17%)
Aug 19, 2019 2.559 2.625 2.526 2.559 25,481 +0.00(+0.00%)
Aug 16, 2019 2.460 2.649 2.452 2.559 46,823 +0.10(+4.00%)
Aug 15, 2019 2.567 2.616 2.460 2.460 22,398 -0.15(-5.66%)
Aug 14, 2019 2.728 2.738 2.225 2.608 120,061 -0.11(-4.22%)
Aug 13, 2019 2.788 2.795 2.679 2.723 51,774 -0.11(-3.77%)
Aug 12, 2019 2.846 2.870 2.821 2.829 10,847 +0.01(+0.29%)
Aug 09, 2019 2.839 2.839 2.797 2.821 7,438 +0.03(+1.18%)
Aug 08, 2019 2.903 2.903 2.788 2.788 11,959 -0.04(-1.45%)
Aug 07, 2019 2.879 2.895 2.801 2.829 18,524 -0.06(-1.99%)
Aug 06, 2019 2.870 2.911 2.829 2.887 4,366 +0.10(+3.53%)
Aug 05, 2019 2.944 2.944 2.783 2.788 26,959 -0.15(-5.03%)
Aug 02, 2019 2.952 2.952 2.788 2.936 25,240 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.