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 )

8.070 +0.110 (+1.38%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 21, 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 2.721 2.730 2.707 2.730 13,968 +0.02(+0.78%)
Oct 30, 2019 2.709 2.709 2.709 2.709 580 +0.02(+0.78%)
Oct 29, 2019 2.688 2.721 2.688 2.688 4,100 -0.01(-0.31%)
Oct 28, 2019 2.730 2.730 2.669 2.696 8,505 -0.02(-0.68%)
Oct 25, 2019 2.721 2.721 2.715 2.715 1,071 -0.02(-0.56%)
Oct 24, 2019 2.721 2.730 2.713 2.730 1,779 +0.00(+0.00%)
Oct 23, 2019 2.763 2.763 2.730 2.730 12,552 -0.01(-0.31%)
Oct 22, 2019 2.713 2.763 2.713 2.738 6,173 +0.01(+0.31%)
Oct 21, 2019 2.730 2.730 2.730 2.730 166 -0.03(-1.10%)
Oct 18, 2019 2.730 2.772 2.730 2.760 8,452 +0.05(+1.71%)
Oct 17, 2019 2.730 2.730 2.712 2.714 46,173 -0.00(-0.12%)
Oct 16, 2019 2.716 2.738 2.705 2.717 8,730 +0.02(+0.78%)
Oct 15, 2019 2.679 2.730 2.679 2.696 9,904 -0.02(-0.62%)
Oct 14, 2019 2.696 2.713 2.685 2.713 11,750 +0.01(+0.31%)
Oct 11, 2019 2.698 2.725 2.679 2.705 8,572 +0.03(+0.94%)
Oct 10, 2019 2.713 2.730 2.667 2.679 15,184 -0.02(-0.62%)
Oct 09, 2019 2.755 2.772 2.654 2.696 113,435 -0.03(-0.93%)
Oct 08, 2019 2.713 2.747 2.694 2.721 30,937 +0.03(+1.25%)
Oct 07, 2019 2.688 2.688 2.688 2.688 1,826 -0.01(-0.31%)
Oct 04, 2019 2.696 2.713 2.679 2.696 6,548 +0.01(+0.25%)
Oct 03, 2019 2.707 2.707 2.679 2.689 15,658 -0.01(-0.25%)
Oct 02, 2019 2.696 2.713 2.696 2.696 9,941 +0.01(+0.31%)
Oct 01, 2019 2.679 2.713 2.679 2.688 4,615 -0.01(-0.31%)
Sep 30, 2019 2.721 2.721 2.688 2.696 5,502 +0.00(+0.00%)
Sep 27, 2019 2.713 2.730 2.679 2.696 18,215 -0.02(-0.62%)
Sep 26, 2019 2.721 2.728 2.705 2.713 5,853 +0.00(+0.00%)
Sep 25, 2019 2.679 2.730 2.679 2.713 7,286 -0.03(-0.92%)
Sep 24, 2019 2.713 2.738 2.705 2.738 6,155 -0.01(-0.31%)
Sep 23, 2019 2.747 2.747 2.705 2.747 12,259 +0.00(+0.00%)
Sep 20, 2019 2.747 2.747 2.705 2.747 36,669 +0.00(+0.00%)
Sep 19, 2019 2.713 2.755 2.709 2.747 6,079 +0.04(+1.55%)
Sep 18, 2019 2.713 2.730 2.696 2.705 12,154 -0.01(-0.31%)
Sep 17, 2019 2.688 2.730 2.688 2.713 4,328 -0.03(-1.22%)
Sep 16, 2019 2.763 2.763 2.688 2.747 32,071 +0.00(+0.00%)
Sep 13, 2019 2.738 2.772 2.730 2.747 7,857 -0.03(-0.91%)
Sep 12, 2019 2.713 2.772 2.710 2.772 9,372 +0.06(+2.33%)
Sep 11, 2019 2.730 2.730 2.688 2.709 9,148 -0.02(-0.77%)
Sep 10, 2019 2.688 2.730 2.676 2.730 4,694 +0.04(+1.56%)
Sep 09, 2019 2.671 2.688 2.670 2.688 5,803 +0.06(+2.24%)
Sep 06, 2019 2.621 2.679 2.608 2.629 11,191 +0.01(+0.32%)
Sep 05, 2019 2.570 2.629 2.570 2.621 2,532 +0.06(+2.29%)
Sep 04, 2019 2.579 2.637 2.562 2.562 9,816 -0.03(-1.29%)
Sep 03, 2019 2.604 2.621 2.590 2.595 17,840 -0.03(-0.96%)
Aug 30, 2019 2.612 2.663 2.604 2.621 8,691 +0.02(+0.65%)
Aug 29, 2019 2.663 2.663 2.604 2.604 6,925 -0.06(-2.21%)
Aug 28, 2019 2.553 2.663 2.553 2.663 8,626 +0.10(+3.93%)
Aug 27, 2019 2.566 2.616 2.560 2.562 13,385 -0.03(-1.29%)
Aug 26, 2019 2.579 2.675 2.545 2.595 9,953 +0.01(+0.32%)
Aug 23, 2019 2.553 2.666 2.553 2.587 4,166 -0.11(-4.20%)
Aug 22, 2019 2.592 2.700 2.592 2.700 13,489 +0.11(+4.17%)
Aug 21, 2019 2.700 2.700 2.576 2.592 10,080 -0.11(-4.00%)
Aug 20, 2019 2.642 2.700 2.584 2.700 14,339 +0.11(+4.17%)
Aug 19, 2019 2.592 2.660 2.559 2.592 25,150 +0.00(+0.00%)
Aug 16, 2019 2.493 2.684 2.484 2.592 46,215 +0.10(+4.00%)
Aug 15, 2019 2.601 2.651 2.493 2.493 22,107 -0.15(-5.66%)
Aug 14, 2019 2.764 2.774 2.255 2.642 118,501 -0.12(-4.22%)
Aug 13, 2019 2.825 2.832 2.714 2.759 51,101 -0.11(-3.77%)
Aug 12, 2019 2.883 2.908 2.858 2.867 10,706 +0.01(+0.29%)
Aug 09, 2019 2.876 2.876 2.833 2.858 7,341 +0.03(+1.18%)
Aug 08, 2019 2.941 2.941 2.825 2.825 11,804 -0.04(-1.45%)
Aug 07, 2019 2.916 2.933 2.837 2.867 18,283 -0.06(-1.99%)
Aug 06, 2019 2.908 2.950 2.867 2.925 4,309 +0.10(+3.53%)
Aug 05, 2019 2.983 2.983 2.820 2.825 26,608 -0.15(-5.03%)
Aug 02, 2019 2.991 2.991 2.825 2.975 24,912 +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.