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 (%)
Apr 28, 2023 5.764 5.852 5.746 5.773 97,125 +0.03(+0.49%)
Apr 27, 2023 5.643 5.783 5.643 5.746 155,675 +0.10(+1.81%)
Apr 26, 2023 5.708 5.773 5.629 5.643 125,759 -0.10(-1.78%)
Apr 25, 2023 5.885 5.885 5.662 5.746 217,036 -0.22(-3.74%)
Apr 24, 2023 5.755 5.997 5.727 5.969 145,567 +0.22(+3.88%)
Apr 21, 2023 5.783 5.783 5.690 5.746 157,274 -0.07(-1.28%)
Apr 20, 2023 5.876 5.941 5.773 5.820 140,524 -0.07(-1.11%)
Apr 19, 2023 5.894 5.913 5.792 5.885 100,372 -0.01(-0.16%)
Apr 18, 2023 6.015 6.024 5.866 5.894 118,821 -0.10(-1.71%)
Apr 17, 2023 5.764 6.043 5.755 5.997 211,105 +0.24(+4.20%)
Apr 14, 2023 5.597 5.755 5.597 5.755 122,942 +0.14(+2.48%)
Apr 13, 2023 5.597 5.676 5.587 5.615 121,172 +0.02(+0.33%)
Apr 12, 2023 5.467 5.625 5.411 5.597 175,800 +0.19(+3.44%)
Apr 11, 2023 5.364 5.467 5.360 5.411 146,109 +0.06(+1.04%)
Apr 10, 2023 5.141 5.406 5.113 5.355 190,086 +0.23(+4.54%)
Apr 06, 2023 5.141 5.187 5.095 5.123 111,121 +0.00(+0.00%)
Apr 05, 2023 5.076 5.146 5.030 5.123 181,339 +0.05(+0.92%)
Apr 04, 2023 5.271 5.276 4.862 5.076 384,364 -0.20(-3.70%)
Apr 03, 2023 5.429 5.429 5.160 5.271 311,716 -0.19(-3.41%)
Mar 31, 2023 5.392 5.485 5.346 5.457 217,838 +0.11(+2.09%)
Mar 30, 2023 5.309 5.383 5.262 5.346 272,805 +0.04(+0.70%)
Mar 29, 2023 5.346 5.402 5.253 5.309 116,341 +0.01(+0.18%)
Mar 28, 2023 5.355 5.402 5.290 5.299 143,997 -0.05(-0.87%)
Mar 27, 2023 5.392 5.392 5.230 5.346 179,299 +0.00(+0.00%)
Mar 24, 2023 5.197 5.369 5.132 5.346 146,738 +0.12(+2.22%)
Mar 23, 2023 5.141 5.336 5.141 5.230 166,553 +0.11(+2.09%)
Mar 22, 2023 5.113 5.230 5.039 5.123 167,066 +0.01(+0.18%)
Mar 21, 2023 4.714 5.141 4.704 5.113 285,423 +0.26(+5.36%)
Mar 20, 2023 5.076 5.104 4.769 4.853 418,141 -0.29(-5.61%)
Mar 17, 2023 5.206 5.206 4.965 5.141 597,759 -0.20(-3.66%)
Mar 16, 2023 5.336 5.478 4.714 5.336 630,563 -0.29(-5.12%)
Mar 15, 2023 5.615 5.699 5.532 5.625 227,901 -0.14(-2.42%)
Mar 14, 2023 5.495 5.874 5.488 5.764 339,424 +0.25(+4.55%)
Mar 13, 2023 5.885 5.894 5.504 5.513 521,330 -0.56(-9.19%)
Mar 10, 2023 6.164 6.164 6.034 6.071 238,642 -0.14(-2.25%)
Mar 09, 2023 6.461 6.517 6.192 6.210 262,962 -0.25(-3.88%)
Mar 08, 2023 6.499 6.499 6.387 6.461 246,761 -0.05(-0.71%)
Mar 07, 2023 6.499 6.526 6.415 6.508 221,046 -0.01(-0.14%)
Mar 06, 2023 6.359 6.619 6.257 6.517 558,726 +0.20(+3.24%)
Mar 03, 2023 6.164 6.317 6.062 6.313 327,250 +0.15(+2.41%)
Mar 02, 2023 5.950 6.182 5.848 6.164 288,890 +0.08(+1.38%)
Mar 01, 2023 6.173 6.229 6.052 6.080 157,782 -0.09(-1.51%)
Feb 28, 2023 6.117 6.275 6.055 6.173 325,256 +0.06(+0.91%)
Feb 27, 2023 6.008 6.355 5.980 6.117 450,869 +0.17(+2.93%)
Feb 24, 2023 6.044 6.044 5.888 5.943 193,171 -0.17(-2.84%)
Feb 23, 2023 5.833 6.127 5.833 6.117 310,990 +0.35(+6.03%)
Feb 22, 2023 5.577 5.769 5.577 5.769 292,255 +0.19(+3.45%)
Feb 21, 2023 5.586 5.632 5.513 5.577 272,019 -0.05(-0.98%)
Feb 17, 2023 5.678 5.751 5.605 5.632 236,012 -0.03(-0.49%)
Feb 16, 2023 5.614 5.760 5.577 5.660 205,493 +0.04(+0.65%)
Feb 15, 2023 5.696 5.760 5.595 5.623 117,742 -0.09(-1.60%)
Feb 14, 2023 5.632 5.797 5.609 5.714 308,346 +0.05(+0.81%)
Feb 13, 2023 5.632 5.687 5.605 5.669 230,394 +0.04(+0.65%)
Feb 10, 2023 5.724 5.760 5.586 5.632 227,189 -0.13(-2.23%)
Feb 09, 2023 5.660 5.989 5.623 5.760 386,995 +0.16(+2.78%)
Feb 08, 2023 5.513 5.769 5.495 5.605 338,588 +0.09(+1.66%)
Feb 07, 2023 5.495 5.577 5.449 5.513 267,636 +0.01(+0.17%)
Feb 06, 2023 5.568 5.568 5.421 5.504 224,271 -0.01(-0.17%)
Feb 03, 2023 5.495 5.577 5.476 5.513 185,960 +0.00(+0.00%)
Feb 02, 2023 5.559 5.614 5.504 5.513 249,057 -0.02(-0.33%)
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.