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 )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 1.677 1.744 1.652 1.677 5,905 +0.03(+1.52%)
Mar 30, 2020 1.483 1.752 1.483 1.652 7,075 +0.05(+3.14%)
Mar 27, 2020 1.643 1.677 1.475 1.601 13,121 -0.04(-2.55%)
Mar 26, 2020 1.584 1.760 1.584 1.643 5,633 +0.09(+5.95%)
Mar 25, 2020 1.593 1.698 1.480 1.551 49,693 +0.02(+1.37%)
Mar 24, 2020 1.400 1.568 1.400 1.530 10,339 +0.15(+10.61%)
Mar 23, 2020 1.383 1.415 1.366 1.383 10,709 -0.04(-2.94%)
Mar 20, 2020 1.425 1.660 1.404 1.425 29,463 +0.07(+4.93%)
Mar 19, 2020 1.425 1.434 1.341 1.358 27,904 -0.08(-5.26%)
Mar 18, 2020 1.643 1.672 1.425 1.434 75,980 -0.21(-12.75%)
Mar 17, 2020 1.677 1.740 1.593 1.643 46,580 -0.03(-2.00%)
Mar 16, 2020 1.685 1.735 1.677 1.677 35,350 -0.17(-9.09%)
Mar 13, 2020 1.911 1.911 1.844 1.844 19,085 -0.07(-3.51%)
Mar 12, 2020 1.928 1.970 1.886 1.911 55,311 -0.13(-6.56%)
Mar 11, 2020 2.113 2.117 2.005 2.046 22,535 -0.16(-7.22%)
Mar 10, 2020 2.222 2.222 2.173 2.205 14,125 -0.01(-0.57%)
Mar 09, 2020 2.222 2.263 2.180 2.217 34,383 -0.05(-2.40%)
Mar 06, 2020 2.213 2.280 2.196 2.272 12,405 +0.03(+1.12%)
Mar 05, 2020 2.230 2.264 2.230 2.247 8,487 -0.04(-1.83%)
Mar 04, 2020 2.297 2.297 2.289 2.289 2,372 -0.01(-0.37%)
Mar 03, 2020 2.238 2.297 2.222 2.297 16,655 +0.03(+1.48%)
Mar 02, 2020 2.280 2.295 2.264 2.264 5,415 -0.04(-1.82%)
Feb 28, 2020 2.305 2.305 2.222 2.305 9,184 +0.01(+0.36%)
Feb 27, 2020 2.347 2.366 2.205 2.297 33,406 -0.06(-2.39%)
Feb 26, 2020 2.394 2.406 2.339 2.353 12,151 -0.05(-2.19%)
Feb 25, 2020 2.423 2.431 2.389 2.406 21,954 -0.02(-0.69%)
Feb 24, 2020 2.431 2.448 2.423 2.423 13,340 -0.03(-1.37%)
Feb 21, 2020 2.465 2.473 2.431 2.456 11,212 +0.02(+0.69%)
Feb 20, 2020 2.459 2.459 2.431 2.440 3,035 -0.02(-0.68%)
Feb 19, 2020 2.481 2.481 2.456 2.456 13,625 -0.02(-0.85%)
Feb 18, 2020 2.582 2.582 2.477 2.477 17,583 -0.10(-4.06%)
Feb 14, 2020 2.582 2.590 2.582 2.582 2,982 -0.02(-0.61%)
Feb 13, 2020 2.616 2.616 2.598 2.598 4,078 -0.00(-0.04%)
Feb 12, 2020 2.582 2.599 2.582 2.599 2,291 +0.02(+0.65%)
Feb 11, 2020 2.616 2.649 2.582 2.582 2,440 -0.03(-1.28%)
Feb 10, 2020 2.607 2.616 2.582 2.616 10,154 +0.03(+0.97%)
Feb 07, 2020 2.565 2.641 2.557 2.590 4,532 -0.02(-0.64%)
Feb 06, 2020 2.557 2.607 2.523 2.607 596 +0.13(+5.26%)
Feb 05, 2020 2.582 2.582 2.448 2.477 6,096 +0.03(+1.19%)
Feb 04, 2020 2.475 2.475 2.431 2.448 9,190 -0.03(-1.02%)
Feb 03, 2020 2.532 2.565 2.473 2.473 11,893 +0.03(+1.03%)
Jan 31, 2020 2.473 2.596 2.442 2.448 10,377 -0.10(-3.95%)
Jan 30, 2020 2.532 2.649 2.532 2.549 8,135 +0.05(+2.01%)
Jan 29, 2020 2.498 2.565 2.498 2.498 1,464 -0.04(-1.58%)
Jan 28, 2020 2.599 2.632 2.507 2.538 2,030 -0.04(-1.52%)
Jan 27, 2020 2.557 2.639 2.498 2.578 5,484 +0.12(+4.94%)
Jan 24, 2020 2.431 2.565 2.431 2.456 10,019 +0.00(+0.00%)
Jan 23, 2020 2.515 2.599 2.440 2.456 21,824 -0.08(-3.30%)
Jan 22, 2020 2.582 2.607 2.483 2.540 10,046 -0.04(-1.46%)
Jan 21, 2020 2.599 2.599 2.515 2.578 24,166 -0.05(-2.07%)
Jan 17, 2020 2.498 2.658 2.498 2.632 22,425 +0.15(+6.08%)
Jan 16, 2020 2.465 2.507 2.465 2.481 7,148 +0.02(+0.68%)
Jan 15, 2020 2.490 2.503 2.465 2.465 7,145 +0.01(+0.34%)
Jan 14, 2020 2.465 2.481 2.456 2.456 2,253 +0.00(+0.00%)
Jan 13, 2020 2.465 2.481 2.448 2.456 4,030 -0.02(-0.68%)
Jan 10, 2020 2.448 2.473 2.406 2.473 14,552 +0.03(+1.03%)
Jan 09, 2020 2.473 2.473 2.448 2.448 1,141 -0.04(-1.52%)
Jan 08, 2020 2.473 2.494 2.473 2.486 1,423 +0.04(+1.54%)
Jan 07, 2020 2.498 2.498 2.448 2.448 5,336 -0.02(-0.99%)
Jan 06, 2020 2.448 2.473 2.448 2.473 1,823 -0.00(-0.02%)
Jan 03, 2020 2.456 2.498 2.431 2.473 5,606 +0.02(+0.68%)
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.