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 )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 2.334 2.334 2.249 2.334 9,071 +0.01(+0.37%)
Feb 27, 2020 2.377 2.396 2.232 2.326 32,993 -0.06(-2.39%)
Feb 26, 2020 2.424 2.436 2.368 2.383 12,001 -0.05(-2.20%)
Feb 25, 2020 2.453 2.462 2.419 2.436 21,682 -0.02(-0.69%)
Feb 24, 2020 2.462 2.479 2.453 2.453 13,175 -0.03(-1.37%)
Feb 21, 2020 2.496 2.504 2.462 2.487 11,073 +0.02(+0.69%)
Feb 20, 2020 2.489 2.489 2.462 2.470 2,998 -0.02(-0.68%)
Feb 19, 2020 2.513 2.513 2.487 2.487 13,457 -0.02(-0.85%)
Feb 18, 2020 2.614 2.614 2.508 2.508 17,365 -0.11(-4.06%)
Feb 14, 2020 2.614 2.622 2.614 2.614 2,945 -0.02(-0.61%)
Feb 13, 2020 2.648 2.648 2.630 2.630 4,027 -0.00(-0.04%)
Feb 12, 2020 2.614 2.631 2.614 2.631 2,263 +0.02(+0.65%)
Feb 11, 2020 2.648 2.682 2.614 2.614 2,410 -0.03(-1.28%)
Feb 10, 2020 2.640 2.648 2.614 2.648 10,028 +0.03(+0.97%)
Feb 07, 2020 2.597 2.674 2.589 2.623 4,476 -0.02(-0.64%)
Feb 06, 2020 2.589 2.640 2.555 2.640 589 +0.13(+5.26%)
Feb 05, 2020 2.614 2.614 2.479 2.508 6,021 +0.03(+1.19%)
Feb 04, 2020 2.506 2.506 2.462 2.479 9,077 -0.03(-1.02%)
Feb 03, 2020 2.564 2.597 2.504 2.504 11,746 +0.03(+1.03%)
Jan 31, 2020 2.504 2.628 2.473 2.479 10,249 -0.10(-3.95%)
Jan 30, 2020 2.564 2.682 2.564 2.580 8,034 +0.05(+2.01%)
Jan 29, 2020 2.530 2.597 2.530 2.530 1,446 -0.04(-1.58%)
Jan 28, 2020 2.631 2.665 2.538 2.570 2,005 -0.04(-1.53%)
Jan 27, 2020 2.589 2.672 2.530 2.610 5,416 +0.12(+4.94%)
Jan 24, 2020 2.462 2.597 2.462 2.487 9,895 +0.00(+0.00%)
Jan 23, 2020 2.547 2.631 2.470 2.487 21,554 -0.08(-3.30%)
Jan 22, 2020 2.614 2.640 2.514 2.572 9,921 -0.04(-1.46%)
Jan 21, 2020 2.631 2.631 2.547 2.610 23,867 -0.06(-2.07%)
Jan 17, 2020 2.530 2.691 2.530 2.665 22,147 +0.15(+6.08%)
Jan 16, 2020 2.496 2.538 2.496 2.513 7,060 +0.02(+0.68%)
Jan 15, 2020 2.521 2.534 2.496 2.496 7,056 +0.01(+0.34%)
Jan 14, 2020 2.496 2.513 2.487 2.487 2,225 +0.00(+0.00%)
Jan 13, 2020 2.496 2.513 2.478 2.487 3,980 -0.02(-0.68%)
Jan 10, 2020 2.479 2.504 2.436 2.504 14,372 +0.03(+1.03%)
Jan 09, 2020 2.504 2.504 2.479 2.479 1,127 -0.04(-1.52%)
Jan 08, 2020 2.504 2.525 2.504 2.517 1,405 +0.04(+1.54%)
Jan 07, 2020 2.530 2.530 2.479 2.479 5,270 -0.02(-0.99%)
Jan 06, 2020 2.479 2.503 2.479 2.503 1,801 -0.00(-0.02%)
Jan 03, 2020 2.487 2.530 2.462 2.504 5,536 +0.02(+0.68%)
Jan 02, 2020 2.487 2.547 2.487 2.487 2,502 -0.02(-0.68%)
Dec 31, 2019 2.538 2.538 2.489 2.504 7,186 +0.02(+0.68%)
Dec 30, 2019 2.521 2.521 2.453 2.487 9,990 -0.03(-1.01%)
Dec 27, 2019 2.504 2.546 2.504 2.513 6,715 +0.01(+0.34%)
Dec 26, 2019 2.589 2.589 2.474 2.504 14,724 -0.03(-1.34%)
Dec 24, 2019 2.538 2.538 2.538 118 +0.00(+0.00%)
Dec 23, 2019 2.589 2.603 2.530 2.538 8,121 -0.05(-1.97%)
Dec 20, 2019 2.699 2.699 2.533 2.589 8,128 -0.08(-3.17%)
Dec 19, 2019 2.436 2.716 2.436 2.674 24,898 +0.21(+8.62%)
Dec 18, 2019 2.504 2.557 2.445 2.462 54,505 -0.03(-1.36%)
Dec 17, 2019 2.504 2.682 2.470 2.496 30,199 +0.02(+0.69%)
Dec 16, 2019 2.496 2.547 2.428 2.479 292,052 -0.03(-1.02%)
Dec 13, 2019 2.521 2.534 2.504 2.504 9,306 +0.00(+0.00%)
Dec 12, 2019 2.521 2.538 2.504 2.504 13,679 -0.03(-1.01%)
Dec 11, 2019 2.496 2.551 2.462 2.530 24,903 -0.03(-1.00%)
Dec 10, 2019 2.555 2.572 2.554 2.555 8,206 -0.03(-1.31%)
Dec 09, 2019 2.568 2.614 2.565 2.589 5,548 +0.03(+0.99%)
Dec 06, 2019 2.555 2.635 2.555 2.564 4,241 +0.00(+0.00%)
Dec 05, 2019 2.581 2.619 2.547 2.564 43,539 +0.01(+0.33%)
Dec 04, 2019 2.593 2.610 2.555 2.555 5,337 +0.00(+0.00%)
Dec 03, 2019 2.547 2.631 2.547 2.555 14,400 -0.03(-1.31%)
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.