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, 2019 2.802 2.826 2.786 2.826 28,527 +0.02(+0.87%)
Apr 29, 2019 2.826 2.826 2.664 2.802 49,373 -0.02(-0.86%)
Apr 26, 2019 2.777 2.834 2.769 2.826 30,167 +0.00(+0.00%)
Apr 25, 2019 2.753 2.834 2.718 2.826 36,817 +0.09(+3.26%)
Apr 24, 2019 2.825 2.826 2.710 2.737 44,096 -0.06(-2.32%)
Apr 23, 2019 2.753 2.818 2.693 2.802 20,825 +0.12(+4.55%)
Apr 22, 2019 2.761 2.761 2.672 2.680 18,979 -0.12(-4.35%)
Apr 18, 2019 2.729 2.810 2.656 2.802 28,074 +0.05(+1.77%)
Apr 17, 2019 2.737 2.773 2.631 2.753 24,289 -0.01(-0.29%)
Apr 16, 2019 2.761 2.762 2.623 2.761 23,607 -0.02(-0.87%)
Apr 15, 2019 2.656 2.794 2.628 2.786 26,225 +0.12(+4.57%)
Apr 12, 2019 2.696 2.712 2.576 2.664 28,197 +0.01(+0.31%)
Apr 11, 2019 2.558 2.704 2.558 2.656 32,597 +0.10(+3.81%)
Apr 10, 2019 2.672 2.672 2.558 2.558 8,011 -0.14(-5.26%)
Apr 09, 2019 2.631 2.745 2.631 2.700 8,217 +0.08(+2.94%)
Apr 08, 2019 2.631 2.639 2.623 2.623 12,665 -0.02(-0.62%)
Apr 05, 2019 2.639 2.639 2.579 2.639 12,682 +0.00(+0.00%)
Apr 04, 2019 2.631 2.639 2.631 2.639 7,232 +0.01(+0.31%)
Apr 03, 2019 2.729 2.761 2.566 2.631 59,691 -0.14(-4.99%)
Apr 02, 2019 2.688 2.842 2.688 2.769 23,529 +0.11(+4.28%)
Apr 01, 2019 2.493 2.810 2.477 2.656 56,268 +0.16(+6.51%)
Mar 29, 2019 2.639 2.829 2.493 2.493 38,910 -0.12(-4.66%)
Mar 28, 2019 2.583 2.623 2.558 2.615 17,060 +0.08(+3.04%)
Mar 27, 2019 2.623 2.672 2.501 2.538 20,127 -0.06(-2.34%)
Mar 26, 2019 2.623 2.631 2.587 2.599 17,992 +0.03(+1.27%)
Mar 25, 2019 2.615 2.615 2.548 2.566 13,900 -0.05(-1.73%)
Mar 22, 2019 2.625 2.664 2.607 2.611 33,861 -0.04(-1.36%)
Mar 21, 2019 2.737 2.737 2.615 2.648 33,719 -0.13(-4.68%)
Mar 20, 2019 2.777 2.826 2.777 2.777 33,130 +0.04(+1.48%)
Mar 19, 2019 2.826 2.834 2.721 2.737 18,210 -0.11(-3.71%)
Mar 18, 2019 2.842 2.842 2.802 2.842 31,854 -0.01(-0.28%)
Mar 15, 2019 2.883 3.071 2.829 2.851 57,134 -0.02(-0.85%)
Mar 14, 2019 3.086 3.086 2.769 2.875 57,806 +0.12(+4.42%)
Mar 13, 2019 2.733 3.135 2.713 2.753 398,879 +0.07(+2.73%)
Mar 12, 2019 2.761 2.810 2.672 2.680 27,652 -0.08(-2.94%)
Mar 11, 2019 2.745 2.786 2.712 2.761 11,814 +0.00(+0.00%)
Mar 08, 2019 2.745 2.761 2.712 2.761 3,817 +0.01(+0.29%)
Mar 07, 2019 2.704 2.785 2.672 2.753 5,048 +0.05(+1.80%)
Mar 06, 2019 2.761 2.761 2.623 2.704 18,524 -0.05(-1.77%)
Mar 05, 2019 2.753 2.753 2.753 2.753 746 -0.01(-0.29%)
Mar 04, 2019 2.765 2.765 2.741 2.761 13,749 -0.06(-2.30%)
Mar 01, 2019 2.940 2.940 2.761 2.826 14,652 -0.11(-3.87%)
Feb 28, 2019 2.883 2.940 2.851 2.940 16,986 +0.06(+1.97%)
Feb 27, 2019 2.980 2.980 2.794 2.883 28,448 +0.06(+2.31%)
Feb 26, 2019 2.922 2.948 2.818 2.818 25,498 -0.13(-4.41%)
Feb 25, 2019 2.899 2.971 2.810 2.948 26,010 +0.05(+1.68%)
Feb 22, 2019 2.745 2.948 2.745 2.899 51,962 +0.06(+2.00%)
Feb 21, 2019 2.761 2.842 2.761 2.842 27,372 +0.11(+3.86%)
Feb 20, 2019 2.691 2.842 2.691 2.737 7,796 -0.06(-2.03%)
Feb 19, 2019 2.672 2.794 2.639 2.794 12,963 +0.12(+4.56%)
Feb 15, 2019 2.745 2.761 2.672 2.672 8,619 -0.03(-1.20%)
Feb 14, 2019 2.631 2.753 2.599 2.704 10,938 +0.00(+0.00%)
Feb 13, 2019 2.558 2.712 2.542 2.704 4,392 +0.15(+5.71%)
Feb 12, 2019 2.607 2.607 2.485 2.558 4,877 +0.02(+0.64%)
Feb 11, 2019 2.509 2.818 2.485 2.542 23,484 +0.02(+0.97%)
Feb 08, 2019 2.416 2.526 2.416 2.518 2,585 +0.06(+2.31%)
Feb 07, 2019 2.461 2.461 2.461 2.461 3,112 +0.03(+1.34%)
Feb 06, 2019 2.380 2.428 2.380 2.428 1,436 +0.06(+2.75%)
Feb 05, 2019 2.444 2.444 2.363 2.363 1,630 -0.11(-4.59%)
Feb 04, 2019 2.461 2.477 2.400 2.477 3,824 +0.04(+1.67%)
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.