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 30, 2018 2.523 2.523 2.444 2.474 5,735 -0.08(-3.00%)
Apr 27, 2018 2.339 2.550 2.339 2.550 19,221 +0.13(+5.37%)
Apr 26, 2018 2.408 2.477 2.355 2.420 22,298 -0.07(-2.93%)
Apr 25, 2018 2.518 2.583 2.477 2.493 53,340 -0.09(-3.46%)
Apr 24, 2018 2.599 2.615 2.518 2.583 24,523 +0.02(+0.63%)
Apr 23, 2018 2.639 2.729 2.566 2.566 10,158 -0.11(-3.95%)
Apr 20, 2018 2.842 2.842 2.518 2.672 19,707 -0.15(-5.19%)
Apr 19, 2018 2.623 2.833 2.583 2.818 26,721 +0.20(+7.76%)
Apr 18, 2018 2.697 2.697 2.615 2.615 12,659 -0.06(-2.42%)
Apr 17, 2018 2.656 2.737 2.656 2.680 24,581 +0.08(+3.12%)
Apr 16, 2018 2.648 2.733 2.477 2.599 33,189 +0.05(+1.91%)
Apr 13, 2018 2.818 2.818 2.404 2.550 137,644 +0.08(+3.29%)
Apr 12, 2018 2.436 2.639 2.323 2.469 67,494 +0.10(+4.11%)
Apr 11, 2018 2.258 2.615 2.233 2.371 84,628 +0.04(+1.74%)
Apr 10, 2018 2.274 2.306 2.193 2.331 52,057 +0.07(+3.24%)
Apr 09, 2018 2.241 2.258 2.209 2.258 6,633 +0.04(+1.83%)
Apr 06, 2018 2.274 2.436 2.014 2.217 91,592 -0.06(-2.50%)
Apr 05, 2018 2.160 2.396 1.973 2.274 29,537 +0.29(+14.75%)
Apr 04, 2018 1.907 2.079 1.907 1.982 19,378 -0.07(-3.56%)
Apr 03, 2018 2.071 2.193 2.055 2.055 17,684 +0.01(+0.40%)
Apr 02, 2018 2.112 2.209 1.908 2.047 36,669 -0.11(-4.91%)
Mar 29, 2018 2.152 2.152 2.152 0 -0.07(-3.29%)
Mar 28, 2018 2.290 2.290 2.193 2.225 54,073 -0.10(-4.20%)
Mar 27, 2018 2.436 2.436 2.315 2.323 10,883 -0.11(-4.67%)
Mar 26, 2018 2.388 2.453 2.339 2.436 9,959 +0.11(+4.90%)
Mar 23, 2018 2.469 2.469 2.274 2.323 74,224 -0.15(-5.92%)
Mar 22, 2018 2.680 2.680 2.428 2.469 152,877 -0.11(-4.09%)
Mar 21, 2018 2.558 2.591 2.453 2.574 49,110 +0.15(+6.00%)
Mar 20, 2018 2.542 2.542 2.372 2.428 24,688 -0.11(-4.16%)
Mar 19, 2018 2.574 2.583 2.509 2.534 35,926 -0.04(-1.58%)
Mar 16, 2018 2.550 2.599 2.509 2.574 60,445 +0.06(+2.26%)
Mar 15, 2018 2.461 2.599 2.412 2.518 37,107 +0.08(+3.33%)
Mar 14, 2018 2.428 2.493 2.371 2.436 19,729 -0.02(-0.66%)
Mar 13, 2018 2.445 2.453 2.401 2.453 6,707 -0.03(-1.31%)
Mar 12, 2018 2.615 2.631 2.436 2.485 19,553 -0.11(-4.38%)
Mar 09, 2018 2.615 2.696 2.566 2.599 54,656 +0.01(+0.31%)
Mar 08, 2018 2.542 2.607 2.526 2.591 14,948 +0.07(+2.90%)
Mar 07, 2018 2.753 2.753 2.518 2.518 19,423 -0.23(-8.28%)
Mar 06, 2018 2.802 2.924 2.645 2.745 135,175 -0.06(-2.03%)
Mar 05, 2018 2.420 2.802 2.255 2.802 100,447 +0.17(+6.48%)
Mar 02, 2018 2.209 2.631 2.209 2.631 12,294 +0.44(+19.91%)
Mar 01, 2018 2.176 2.301 2.176 2.194 10,591 +0.00(+0.08%)
Feb 28, 2018 2.185 2.225 2.147 2.193 40,054 +0.01(+0.37%)
Feb 27, 2018 2.233 2.317 2.120 2.185 5,792 -0.04(-1.82%)
Feb 26, 2018 2.282 2.282 2.209 2.225 34,302 -0.04(-1.79%)
Feb 23, 2018 2.323 2.342 2.266 2.266 12,164 -0.05(-2.11%)
Feb 22, 2018 2.363 2.375 2.189 2.315 55,833 -0.07(-3.06%)
Feb 21, 2018 2.250 2.518 2.128 2.388 60,767 +0.15(+6.91%)
Feb 20, 2018 2.331 2.436 2.128 2.233 39,739 -0.10(-4.18%)
Feb 16, 2018 2.331 2.331 2.331 0 +0.19(+8.71%)
Feb 15, 2018 2.030 2.144 1.868 2.144 70,139 +0.20(+10.46%)
Feb 14, 2018 2.030 1.730 1.941 286,341 +0.19(+11.16%)
Feb 13, 2018 1.756 1.783 1.746 1.746 59,275 -0.02(-1.38%)
Feb 12, 2018 1.762 1.779 1.754 1.770 212,210 -0.01(-0.46%)
Feb 09, 2018 1.827 1.833 1.754 1.779 57,197 -0.06(-3.10%)
Feb 08, 2018 1.827 1.868 1.827 1.835 21,211 -0.03(-1.74%)
Feb 07, 2018 1.941 1.941 1.827 1.868 66,376 -0.07(-3.77%)
Feb 06, 2018 1.949 1.957 1.876 1.941 76,579 -0.04(-2.05%)
Feb 05, 2018 1.908 1.986 1.883 1.982 16,813 +0.05(+2.52%)
Feb 02, 2018 1.965 1.965 1.885 1.933 321,438 -0.03(-1.65%)
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.