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 )

7.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2014 3.768 3.858 3.858 3.858 11,944 -0.11(-2.86%)
Dec 30, 2014 3.971 4.052 3.761 3.971 7,589 +0.15(+4.04%)
Dec 29, 2014 4.052 4.052 3.817 3.817 940 +0.06(+1.73%)
Dec 26, 2014 3.744 3.858 3.695 3.752 14,496 -0.03(-0.86%)
Dec 24, 2014 3.752 3.784 3.784 3.784 615 -0.06(-1.69%)
Dec 23, 2014 3.768 3.849 3.752 3.849 4,855 +0.00(+0.00%)
Dec 22, 2014 3.744 3.858 3.744 3.849 13,843 +0.11(+2.82%)
Dec 19, 2014 4.256 4.264 3.744 3.744 23,182 -0.44(-10.49%)
Dec 18, 2014 4.093 4.264 3.890 4.182 12,145 +0.10(+2.39%)
Dec 17, 2014 3.939 4.093 3.906 4.085 7,173 +0.03(+0.80%)
Dec 16, 2014 4.052 4.052 3.655 4.052 12,642 -0.02(-0.60%)
Dec 15, 2014 4.020 4.077 3.858 4.077 6,154 +0.02(+0.40%)
Dec 12, 2014 4.143 4.143 4.020 4.061 11,051 -0.13(-3.10%)
Dec 11, 2014 4.271 4.280 4.061 4.191 3,324 -0.11(-2.46%)
Dec 10, 2014 4.467 4.467 4.187 4.296 16,253 -0.15(-3.47%)
Dec 09, 2014 4.426 4.507 4.223 4.450 8,003 +0.23(+5.48%)
Dec 08, 2014 4.572 4.580 4.124 4.219 15,005 -0.20(-4.50%)
Dec 05, 2014 4.199 4.418 4.191 4.418 15,528 +0.28(+6.67%)
Dec 04, 2014 4.174 4.174 4.093 4.142 2,215 +0.06(+1.39%)
Dec 03, 2014 4.264 4.280 4.077 4.085 6,592 -0.19(-4.55%)
Dec 02, 2014 3.988 4.280 3.988 4.280 8,758 +0.03(+0.76%)
Dec 01, 2014 4.158 4.247 3.939 4.247 12,732 -0.01(-0.13%)
Nov 28, 2014 4.253 4.253 4.253 4.253 706 -0.01(-0.25%)
Nov 26, 2014 4.117 4.264 4.264 4.264 17,115 +0.13(+3.14%)
Nov 25, 2014 4.061 4.134 4.052 4.134 12,988 +0.00(+0.00%)
Nov 24, 2014 3.817 4.182 3.776 4.134 59,116 +0.14(+3.46%)
Nov 21, 2014 3.979 4.061 3.922 3.996 5,707 +0.04(+1.03%)
Nov 20, 2014 3.849 3.971 3.849 3.955 3,447 +0.18(+4.73%)
Nov 19, 2014 3.858 3.858 3.776 3.776 8,986 +0.00(+0.00%)
Nov 18, 2014 3.711 4.061 3.711 3.776 41,141 +0.01(+0.22%)
Nov 17, 2014 4.515 4.532 3.663 3.768 97,192 -0.90(-19.30%)
Nov 14, 2014 4.532 4.735 4.515 4.670 20,072 +0.14(+3.05%)
Nov 13, 2014 4.629 4.954 4.507 4.532 28,302 -0.11(-2.28%)
Nov 12, 2014 4.142 5.563 4.142 4.637 69,462 +0.57(+13.97%)
Nov 11, 2014 4.223 4.223 4.020 4.069 48,128 -0.09(-2.15%)
Nov 10, 2014 4.312 4.312 4.158 4.158 12,797 -0.15(-3.40%)
Nov 07, 2014 4.658 4.662 4.207 4.304 46,685 -0.31(-6.69%)
Nov 06, 2014 4.840 4.840 4.564 4.613 14,672 -0.18(-3.73%)
Nov 05, 2014 4.905 4.921 4.710 4.792 30,861 -0.20(-4.07%)
Nov 04, 2014 5.003 5.133 4.808 4.995 54,393 -0.01(-0.16%)
Nov 03, 2014 5.198 5.271 5.003 5.003 58,376 -0.19(-3.75%)
Oct 31, 2014 5.384 5.384 4.995 5.198 21,142 -0.08(-1.54%)
Oct 30, 2014 5.344 5.360 5.279 5.279 15,952 -0.08(-1.52%)
Oct 29, 2014 5.417 5.417 5.360 5.360 9,290 -0.08(-1.49%)
Oct 28, 2014 5.425 5.482 5.376 5.441 1,569 +0.12(+2.29%)
Oct 27, 2014 5.280 5.377 5.279 5.319 4,186 -0.08(-1.50%)
Oct 24, 2014 5.360 5.482 5.279 5.401 17,505 -0.08(-1.48%)
Oct 23, 2014 5.604 5.604 5.482 5.482 11,755 +0.00(+0.00%)
Oct 22, 2014 5.555 5.685 5.230 5.482 40,857 -0.04(-0.74%)
Oct 21, 2014 5.392 5.563 5.360 5.522 31,904 +0.13(+2.41%)
Oct 20, 2014 5.498 5.498 5.360 5.392 13,342 -0.07(-1.19%)
Oct 17, 2014 5.514 5.539 5.454 5.457 1,847 -0.01(-0.15%)
Oct 16, 2014 5.263 5.563 5.263 5.466 18,470 +0.03(+0.60%)
Oct 15, 2014 5.108 5.433 4.995 5.433 22,990 +0.14(+2.61%)
Oct 14, 2014 5.068 5.295 5.068 5.295 4,826 +0.22(+4.32%)
Oct 13, 2014 5.076 5.222 4.978 5.076 80,248 -0.01(-0.16%)
Oct 10, 2014 5.198 5.238 4.978 5.084 37,586 -0.19(-3.69%)
Oct 09, 2014 5.498 5.498 5.254 5.279 46,238 -0.45(-7.93%)
Oct 08, 2014 5.823 5.920 5.165 5.734 54,739 -0.25(-4.21%)
Oct 07, 2014 6.391 6.391 5.807 5.985 42,520 -0.33(-5.27%)
Oct 06, 2014 7.155 7.155 5.712 6.318 58,065 -1.11(-14.97%)
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.