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 29, 2024 8.340 8.440 8.250 8.380 189,865 +0.16(+1.95%)
Feb 28, 2024 8.260 8.311 8.151 8.220 233,745 -0.07(-0.83%)
Feb 27, 2024 8.457 8.526 8.280 8.289 134,465 -0.14(-1.64%)
Feb 26, 2024 8.467 8.482 8.299 8.427 133,512 -0.06(-0.70%)
Feb 23, 2024 8.398 8.497 8.309 8.487 143,575 +0.08(+0.94%)
Feb 22, 2024 8.309 8.427 8.240 8.408 238,344 +0.11(+1.31%)
Feb 21, 2024 8.190 8.378 8.106 8.299 203,603 +0.15(+1.82%)
Feb 20, 2024 8.240 8.339 8.101 8.151 181,507 -0.09(-1.08%)
Feb 16, 2024 8.437 8.437 8.240 8.240 164,734 -0.17(-2.00%)
Feb 15, 2024 8.240 8.452 8.200 8.408 222,351 +0.17(+2.04%)
Feb 14, 2024 8.151 8.269 8.082 8.240 209,499 +0.18(+2.21%)
Feb 13, 2024 8.358 8.368 8.052 8.062 290,232 -0.42(-5.01%)
Feb 12, 2024 8.427 8.566 8.372 8.487 222,383 +0.05(+0.59%)
Feb 09, 2024 8.319 8.487 8.314 8.437 236,440 +0.04(+0.47%)
Feb 08, 2024 8.329 8.437 8.260 8.398 279,333 +0.04(+0.47%)
Feb 07, 2024 8.418 8.447 8.250 8.358 274,966 -0.06(-0.70%)
Feb 06, 2024 8.279 8.457 8.225 8.418 430,110 +0.08(+0.95%)
Feb 05, 2024 8.724 8.823 8.101 8.339 606,124 -0.75(-8.26%)
Feb 02, 2024 9.228 9.228 8.971 9.089 239,184 -0.10(-1.08%)
Feb 01, 2024 9.267 9.376 8.912 9.188 250,749 -0.02(-0.21%)
Jan 31, 2024 9.366 9.386 9.165 9.208 340,838 -0.20(-2.10%)
Jan 30, 2024 9.119 9.411 9.119 9.406 222,453 +0.26(+2.81%)
Jan 29, 2024 9.198 9.218 8.912 9.149 352,245 +0.01(+0.11%)
Jan 26, 2024 9.080 9.149 8.892 9.139 229,261 +0.12(+1.31%)
Jan 25, 2024 9.109 9.165 8.902 9.020 398,728 +0.00(+0.00%)
Jan 24, 2024 8.892 9.065 8.783 9.020 367,046 +0.22(+2.47%)
Jan 23, 2024 8.941 8.981 8.724 8.803 623,594 -0.09(-1.00%)
Jan 22, 2024 8.595 8.928 8.558 8.892 494,434 +0.44(+5.26%)
Jan 19, 2024 8.674 8.702 8.260 8.447 498,682 -0.11(-1.27%)
Jan 18, 2024 8.289 8.590 8.230 8.556 571,097 +0.42(+5.22%)
Jan 17, 2024 7.943 8.200 7.914 8.131 278,660 +0.07(+0.86%)
Jan 16, 2024 7.805 8.062 7.805 8.062 358,329 +0.31(+3.95%)
Jan 12, 2024 7.815 8.013 7.686 7.756 320,844 -0.05(-0.63%)
Jan 11, 2024 8.092 8.092 7.696 7.805 423,300 -0.28(-3.42%)
Jan 10, 2024 7.479 8.180 7.449 8.082 1,026,974 +0.63(+8.49%)
Jan 09, 2024 7.657 7.657 7.301 7.449 427,977 -0.30(-3.83%)
Jan 08, 2024 7.953 7.953 7.627 7.746 381,653 -0.31(-3.80%)
Jan 05, 2024 8.072 8.151 7.914 8.052 263,468 -0.05(-0.61%)
Jan 04, 2024 7.983 8.269 7.953 8.101 395,870 +0.15(+1.86%)
Jan 03, 2024 7.805 8.032 7.519 7.953 365,051 +0.12(+1.51%)
Jan 02, 2024 8.121 8.131 7.775 7.835 302,591 -0.31(-3.76%)
Dec 29, 2023 8.111 8.180 8.013 8.141 693,015 +0.03(+0.37%)
Dec 28, 2023 8.003 8.200 8.003 8.111 192,708 +0.10(+1.23%)
Dec 27, 2023 7.993 8.042 7.874 8.013 160,376 +0.02(+0.25%)
Dec 26, 2023 8.003 8.062 7.815 7.993 270,260 +0.00(+0.00%)
Dec 22, 2023 7.845 8.111 7.775 7.993 402,418 +0.23(+2.93%)
Dec 21, 2023 7.766 7.810 7.588 7.766 341,157 +0.05(+0.64%)
Dec 20, 2023 7.785 7.909 7.558 7.716 334,706 -0.01(-0.13%)
Dec 19, 2023 7.647 7.825 7.439 7.726 467,961 +0.01(+0.13%)
Dec 18, 2023 7.894 7.914 7.706 7.716 335,452 -0.07(-0.89%)
Dec 15, 2023 7.657 7.854 7.637 7.785 578,468 +0.18(+2.34%)
Dec 14, 2023 7.607 7.683 7.380 7.607 287,716 +0.04(+0.52%)
Dec 13, 2023 7.746 7.805 7.390 7.568 361,263 -0.08(-1.03%)
Dec 12, 2023 6.936 7.736 6.936 7.647 849,119 +0.74(+10.73%)
Dec 11, 2023 6.906 6.955 6.847 6.906 177,632 +0.00(+0.00%)
Dec 08, 2023 6.916 6.965 6.827 6.906 155,455 +0.00(+0.00%)
Dec 07, 2023 6.975 7.005 6.728 6.906 144,512 -0.04(-0.57%)
Dec 06, 2023 6.985 7.010 6.886 6.946 158,767 +0.03(+0.43%)
Dec 05, 2023 7.054 7.054 6.837 6.916 141,838 -0.16(-2.23%)
Dec 04, 2023 7.015 7.113 6.916 7.074 238,665 +0.10(+1.42%)
Dec 01, 2023 6.946 7.123 6.866 6.975 381,605 +0.06(+0.86%)
Nov 30, 2023 6.946 7.015 6.837 6.916 171,268 +0.02(+0.29%)
Nov 29, 2023 7.091 7.091 6.886 6.896 144,592 -0.13(-1.80%)
Nov 28, 2023 7.052 7.052 6.916 7.023 158,088 -0.04(-0.55%)
Nov 27, 2023 7.179 7.247 6.935 7.062 213,813 -0.15(-2.03%)
Nov 24, 2023 6.906 7.208 6.847 7.208 342,589 +0.35(+5.11%)
Nov 22, 2023 6.828 6.896 6.799 6.857 107,008 +0.02(+0.28%)
Nov 21, 2023 6.877 6.906 6.769 6.838 143,157 -0.04(-0.57%)
Nov 20, 2023 6.877 6.916 6.750 6.877 279,723 +0.07(+1.00%)
Nov 17, 2023 6.818 6.916 6.779 6.808 266,681 -0.10(-1.41%)
Nov 16, 2023 6.886 6.916 6.760 6.906 149,582 +0.01(+0.14%)
Nov 15, 2023 6.721 6.964 6.653 6.896 273,742 +0.17(+2.46%)
Nov 14, 2023 6.487 6.740 6.394 6.731 143,161 +0.37(+5.82%)
Nov 13, 2023 6.244 6.360 6.068 6.360 196,430 +0.13(+2.03%)
Nov 10, 2023 6.185 6.377 6.166 6.234 174,700 +0.05(+0.79%)
Nov 09, 2023 5.951 6.214 5.844 6.185 153,093 +0.44(+7.63%)
Nov 08, 2023 5.893 5.917 5.708 5.747 75,194 -0.14(-2.32%)
Nov 07, 2023 5.873 5.951 5.825 5.883 67,049 +0.01(+0.17%)
Nov 06, 2023 5.942 5.942 5.825 5.873 55,091 -0.06(-0.99%)
Nov 03, 2023 5.912 5.971 5.873 5.932 84,102 +0.03(+0.50%)
Nov 02, 2023 5.805 5.922 5.795 5.903 84,813 +0.11(+1.85%)
Nov 01, 2023 5.659 5.795 5.659 5.795 79,148 +0.16(+2.76%)
Oct 31, 2023 5.698 5.737 5.586 5.640 103,085 -0.08(-1.36%)
Oct 30, 2023 5.747 5.825 5.659 5.718 74,158 -0.02(-0.34%)
Oct 27, 2023 5.786 5.815 5.722 5.737 66,181 -0.08(-1.34%)
Oct 26, 2023 5.795 5.844 5.737 5.815 63,570 +0.02(+0.34%)
Oct 25, 2023 5.766 5.825 5.703 5.795 117,621 +0.02(+0.34%)
Oct 24, 2023 5.727 5.834 5.722 5.776 127,461 +0.09(+1.54%)
Oct 23, 2023 5.776 5.786 5.679 5.688 63,356 -0.12(-2.01%)
Oct 20, 2023 5.776 5.854 5.766 5.805 96,360 +0.04(+0.68%)
Oct 19, 2023 5.932 5.932 5.727 5.766 92,619 -0.17(-2.79%)
Oct 18, 2023 5.990 5.990 5.873 5.932 80,416 -0.05(-0.81%)
Oct 17, 2023 5.854 6.068 5.805 5.981 106,816 +0.08(+1.32%)
Oct 16, 2023 5.961 5.966 5.883 5.903 71,332 +0.00(+0.00%)
Oct 13, 2023 5.893 5.932 5.871 5.903 59,034 +0.05(+0.83%)
Oct 12, 2023 5.912 5.941 5.781 5.854 174,024 -0.03(-0.50%)
Oct 11, 2023 5.922 5.971 5.805 5.883 101,029 -0.07(-1.15%)
Oct 10, 2023 6.019 6.107 5.946 5.951 96,428 -0.03(-0.49%)
Oct 09, 2023 5.854 6.044 5.834 5.981 94,012 +0.11(+1.82%)
Oct 06, 2023 5.815 5.893 5.776 5.873 94,779 +0.07(+1.17%)
Oct 05, 2023 5.718 5.825 5.718 5.805 122,490 +0.04(+0.68%)
Oct 04, 2023 5.834 5.834 5.747 5.766 194,875 -0.04(-0.67%)
Oct 03, 2023 5.708 5.825 5.688 5.805 180,054 +0.04(+0.68%)
Oct 02, 2023 5.727 5.776 5.630 5.766 202,418 +0.04(+0.68%)
Sep 29, 2023 5.747 5.776 5.644 5.727 545,149 +0.01(+0.17%)
Sep 28, 2023 5.562 5.718 5.503 5.718 144,750 +0.16(+2.80%)
Sep 27, 2023 5.659 5.659 5.455 5.562 150,140 -0.06(-1.04%)
Sep 26, 2023 5.552 5.708 5.552 5.620 167,652 +0.08(+1.41%)
Sep 25, 2023 5.503 5.552 5.537 5.542 110,441 +0.04(+0.71%)
Sep 22, 2023 5.484 5.557 5.407 5.503 131,687 +0.05(+0.89%)
Sep 21, 2023 5.406 5.498 5.368 5.455 85,406 +0.03(+0.54%)
Sep 20, 2023 5.425 5.528 5.425 5.425 106,643 +0.01(+0.18%)
Sep 19, 2023 5.406 5.503 5.396 5.416 129,633 +0.04(+0.72%)
Sep 18, 2023 5.425 5.435 5.279 5.377 165,670 -0.05(-0.90%)
Sep 15, 2023 5.474 5.503 5.416 5.425 210,623 -0.05(-0.89%)
Sep 14, 2023 5.386 5.503 5.369 5.474 98,423 +0.13(+2.37%)
Sep 13, 2023 5.396 5.406 5.323 5.347 111,980 -0.02(-0.36%)
Sep 12, 2023 5.318 5.377 5.289 5.367 108,459 +0.01(+0.18%)
Sep 11, 2023 5.211 5.406 5.211 5.357 169,791 +0.14(+2.61%)
Sep 08, 2023 5.240 5.325 5.143 5.221 134,847 +0.01(+0.19%)
Sep 07, 2023 5.377 5.416 5.183 5.211 360,257 -0.17(-3.08%)
Sep 06, 2023 5.464 5.508 5.367 5.377 170,917 -0.09(-1.60%)
Sep 05, 2023 5.562 5.562 5.416 5.464 210,833 -0.14(-2.43%)
Sep 01, 2023 5.523 5.648 5.513 5.601 240,260 +0.11(+1.95%)
Aug 31, 2023 5.523 5.567 5.464 5.494 133,270 -0.01(-0.18%)
Aug 30, 2023 5.503 5.522 5.408 5.503 117,343 +0.01(+0.17%)
Aug 29, 2023 5.427 5.561 5.426 5.494 155,524 +0.10(+1.77%)
Aug 28, 2023 5.398 5.503 5.379 5.398 249,907 +0.03(+0.62%)
Aug 25, 2023 5.484 5.484 5.350 5.364 160,437 -0.12(-2.18%)
Aug 24, 2023 5.618 5.618 5.455 5.484 175,233 -0.17(-3.05%)
Aug 23, 2023 5.723 5.747 5.599 5.656 203,873 -0.09(-1.50%)
Aug 22, 2023 5.656 5.757 5.551 5.743 222,852 +0.09(+1.52%)
Aug 21, 2023 5.695 5.752 5.599 5.656 123,612 -0.06(-1.01%)
Aug 18, 2023 5.829 5.915 5.714 5.714 250,451 -0.18(-3.08%)
Aug 17, 2023 5.810 5.905 5.773 5.896 167,167 +0.13(+2.33%)
Aug 16, 2023 5.628 5.838 5.628 5.762 196,603 +0.15(+2.73%)
Aug 15, 2023 5.704 5.762 5.589 5.609 196,493 -0.11(-1.84%)
Aug 14, 2023 5.714 5.812 5.631 5.714 286,643 -0.04(-0.67%)
Aug 11, 2023 5.905 5.972 5.671 5.752 329,885 -0.14(-2.36%)
Aug 10, 2023 6.278 6.393 5.532 5.891 835,562 -0.78(-11.69%)
Aug 09, 2023 6.700 6.805 6.633 6.671 299,602 -0.03(-0.43%)
Aug 08, 2023 6.642 6.704 6.403 6.700 177,153 +0.01(+0.14%)
Aug 07, 2023 6.728 6.733 6.647 6.690 121,255 +0.01(+0.14%)
Aug 04, 2023 6.680 6.767 6.635 6.680 170,820 +0.01(+0.14%)
Aug 03, 2023 6.661 6.800 6.652 6.671 161,012 +0.00(+0.00%)
Aug 02, 2023 6.728 6.738 6.623 6.671 115,694 -0.11(-1.55%)
Aug 01, 2023 6.671 6.786 6.604 6.776 130,325 +0.11(+1.58%)
Jul 31, 2023 6.795 6.834 6.637 6.671 177,750 -0.08(-1.13%)
Jul 28, 2023 6.613 6.832 6.613 6.747 175,202 +0.16(+2.47%)
Jul 27, 2023 6.585 6.671 6.523 6.585 162,832 +0.01(+0.15%)
Jul 26, 2023 6.556 6.604 6.499 6.575 130,180 +0.07(+1.03%)
Jul 25, 2023 6.499 6.642 6.347 6.508 156,023 +0.01(+0.15%)
Jul 24, 2023 6.460 6.566 6.436 6.499 148,994 +0.05(+0.74%)
Jul 21, 2023 6.661 6.661 6.441 6.451 130,076 -0.21(-3.16%)
Jul 20, 2023 6.623 6.661 6.556 6.661 131,453 +0.04(+0.58%)
Jul 19, 2023 6.623 6.719 6.546 6.623 190,253 +0.02(+0.29%)
Jul 18, 2023 6.365 6.633 6.365 6.604 157,380 +0.25(+3.92%)
Jul 17, 2023 6.345 6.393 6.250 6.355 147,914 +0.06(+0.91%)
Jul 14, 2023 6.546 6.546 6.283 6.298 133,245 -0.25(-3.80%)
Jul 13, 2023 6.546 6.604 6.508 6.546 94,542 +0.02(+0.29%)
Jul 12, 2023 6.546 6.623 6.499 6.527 126,493 +0.04(+0.59%)
Jul 11, 2023 6.604 6.637 6.441 6.489 168,214 -0.12(-1.88%)
Jul 10, 2023 6.700 6.776 6.566 6.613 151,688 -0.15(-2.26%)
Jul 07, 2023 6.575 6.781 6.575 6.767 403,387 +0.22(+3.36%)
Jul 06, 2023 6.709 6.709 6.441 6.546 253,380 -0.20(-2.98%)
Jul 05, 2023 6.613 6.814 6.590 6.747 212,884 +0.07(+1.00%)
Jul 03, 2023 6.499 6.747 6.489 6.680 167,929 +0.20(+3.10%)
Jun 30, 2023 6.499 6.556 6.336 6.479 663,662 +0.02(+0.30%)
Jun 29, 2023 6.298 6.518 6.298 6.460 265,609 +0.14(+2.27%)
Jun 28, 2023 6.365 6.365 6.221 6.317 184,781 +0.00(+0.08%)
Jun 27, 2023 6.307 6.384 6.178 6.312 285,651 +0.05(+0.84%)
Jun 26, 2023 6.345 6.451 6.125 6.259 418,526 -0.07(-1.06%)
Jun 23, 2023 6.757 6.781 6.288 6.326 4,800,994 -0.46(-6.77%)
Jun 22, 2023 6.700 6.853 6.585 6.786 397,529 -0.02(-0.28%)
Jun 21, 2023 6.556 6.929 6.556 6.805 559,379 +0.17(+2.60%)
Jun 20, 2023 6.441 6.657 6.278 6.633 487,966 +0.20(+3.13%)
Jun 16, 2023 6.068 6.441 5.967 6.432 660,730 +0.42(+7.01%)
Jun 15, 2023 6.087 6.192 6.011 6.011 276,668 +0.29(+5.02%)
May 08, 2023 5.714 5.766 5.657 5.723 145,289 +0.07(+1.16%)
May 05, 2023 5.667 5.723 5.592 5.657 155,147 +0.22(+3.98%)
May 04, 2023 5.770 5.789 5.384 5.441 181,181 -0.35(-6.02%)
May 03, 2023 5.742 5.921 5.686 5.789 202,928 +0.10(+1.82%)
May 02, 2023 5.808 5.827 5.657 5.686 114,010 -0.12(-2.11%)
May 01, 2023 5.883 5.978 5.719 5.808 153,564 -0.04(-0.64%)
Apr 28, 2023 5.836 5.926 5.818 5.846 95,923 +0.03(+0.49%)
Apr 27, 2023 5.714 5.855 5.714 5.818 153,749 +0.10(+1.81%)
Apr 26, 2023 5.780 5.846 5.700 5.714 124,203 -0.10(-1.78%)
Apr 25, 2023 5.959 5.959 5.733 5.818 214,350 -0.23(-3.74%)
Apr 24, 2023 5.827 6.072 5.799 6.043 143,765 +0.23(+3.88%)
Apr 21, 2023 5.855 5.855 5.761 5.818 155,327 -0.08(-1.28%)
Apr 20, 2023 5.949 6.015 5.846 5.893 138,785 -0.07(-1.11%)
Apr 19, 2023 5.968 5.987 5.865 5.959 99,130 -0.01(-0.16%)
Apr 18, 2023 6.090 6.100 5.940 5.968 117,351 -0.10(-1.71%)
Apr 17, 2023 5.836 6.119 5.827 6.072 208,493 +0.24(+4.20%)
Apr 14, 2023 5.667 5.827 5.667 5.827 121,420 +0.14(+2.48%)
Apr 13, 2023 5.667 5.747 5.657 5.686 119,672 +0.02(+0.33%)
Apr 12, 2023 5.535 5.695 5.479 5.667 173,624 +0.19(+3.44%)
Apr 11, 2023 5.432 5.535 5.427 5.479 144,300 +0.06(+1.04%)
Apr 10, 2023 5.206 5.474 5.177 5.422 187,733 +0.24(+4.54%)
Apr 06, 2023 5.206 5.252 5.159 5.187 109,746 +0.00(+0.00%)
Apr 05, 2023 5.140 5.210 5.093 5.187 179,094 +0.05(+0.92%)
Apr 04, 2023 5.337 5.342 4.923 5.140 379,607 -0.20(-3.70%)
Apr 03, 2023 5.497 5.497 5.224 5.337 307,858 -0.19(-3.41%)
Mar 31, 2023 5.460 5.554 5.413 5.526 215,142 +0.11(+2.09%)
Mar 30, 2023 5.375 5.450 5.328 5.413 269,429 +0.04(+0.70%)
Mar 29, 2023 5.413 5.469 5.319 5.375 114,901 +0.01(+0.18%)
Mar 28, 2023 5.422 5.469 5.356 5.366 142,215 -0.05(-0.87%)
Mar 27, 2023 5.460 5.460 5.295 5.413 177,080 +0.00(+0.00%)
Mar 24, 2023 5.262 5.436 5.196 5.413 144,922 +0.12(+2.22%)
Mar 23, 2023 5.206 5.403 5.206 5.295 164,492 +0.11(+2.09%)
Mar 22, 2023 5.177 5.295 5.102 5.187 164,999 +0.01(+0.18%)
Mar 21, 2023 4.773 5.206 4.763 5.177 281,891 +0.26(+5.36%)
Mar 20, 2023 5.140 5.168 4.829 4.914 412,966 -0.29(-5.61%)
Mar 17, 2023 5.272 5.272 5.027 5.206 590,361 -0.20(-3.66%)
Mar 16, 2023 5.403 5.546 4.773 5.403 622,759 -0.29(-5.12%)
Mar 15, 2023 5.686 5.770 5.601 5.695 225,081 -0.14(-2.42%)
Mar 14, 2023 5.563 5.948 5.557 5.836 335,223 +0.25(+4.55%)
Mar 13, 2023 5.959 5.968 5.573 5.582 514,878 -0.56(-9.19%)
Mar 10, 2023 6.241 6.241 6.109 6.147 235,689 -0.14(-2.25%)
Mar 09, 2023 6.542 6.599 6.269 6.288 259,708 -0.25(-3.88%)
Mar 08, 2023 6.580 6.580 6.467 6.542 243,707 -0.05(-0.71%)
Mar 07, 2023 6.580 6.608 6.495 6.589 218,311 -0.01(-0.14%)
Mar 06, 2023 6.439 6.702 6.335 6.599 551,811 +0.21(+3.24%)
Mar 03, 2023 6.241 6.396 6.138 6.392 323,200 +0.15(+2.41%)
Mar 02, 2023 6.025 6.260 5.921 6.241 285,315 +0.08(+1.38%)
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.