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 (%)
May 31, 2019 2.872 2.872 2.749 2.831 23,153 -0.09(-3.23%)
May 30, 2019 2.885 2.925 2.771 2.925 47,029 +0.01(+0.28%)
May 29, 2019 3.007 3.007 2.850 2.917 37,860 -0.11(-3.49%)
May 28, 2019 2.925 3.023 2.909 3.023 47,876 +0.11(+3.62%)
May 24, 2019 2.893 2.925 2.877 2.917 13,413 +0.04(+1.41%)
May 23, 2019 2.869 2.901 2.812 2.877 55,371 +0.02(+0.85%)
May 22, 2019 2.844 2.917 2.820 2.852 49,755 +0.02(+0.72%)
May 21, 2019 2.844 2.844 2.795 2.832 41,838 -0.00(-0.14%)
May 20, 2019 2.804 2.844 2.706 2.836 31,944 +0.03(+1.16%)
May 17, 2019 2.722 2.844 2.714 2.804 19,812 +0.00(+0.00%)
May 16, 2019 2.844 2.844 2.715 2.804 53,489 -0.04(-1.43%)
May 15, 2019 2.739 2.844 2.713 2.844 33,149 +0.08(+2.94%)
May 14, 2019 2.771 2.771 2.698 2.763 24,179 -0.07(-2.30%)
May 13, 2019 2.722 2.836 2.625 2.828 39,955 +0.05(+1.75%)
May 10, 2019 2.641 2.787 2.633 2.779 49,468 +0.15(+5.88%)
May 09, 2019 2.706 2.714 2.600 2.625 27,764 -0.13(-4.72%)
May 08, 2019 2.690 2.755 2.535 2.755 91,468 +0.09(+3.35%)
May 07, 2019 2.763 2.763 2.625 2.665 40,235 -0.07(-2.38%)
May 06, 2019 2.519 2.771 2.495 2.730 64,236 -0.07(-2.33%)
May 03, 2019 2.665 2.804 2.651 2.795 31,502 +0.11(+4.24%)
May 02, 2019 2.812 2.820 2.674 2.682 58,407 -0.14(-4.90%)
May 01, 2019 2.844 2.844 2.679 2.820 52,635 -0.01(-0.29%)
Apr 30, 2019 2.804 2.828 2.787 2.828 28,509 +0.02(+0.87%)
Apr 29, 2019 2.828 2.828 2.665 2.804 49,342 -0.02(-0.86%)
Apr 26, 2019 2.779 2.836 2.771 2.828 30,148 +0.00(+0.00%)
Apr 25, 2019 2.755 2.836 2.719 2.828 36,794 +0.09(+3.26%)
Apr 24, 2019 2.826 2.828 2.711 2.739 44,069 -0.07(-2.32%)
Apr 23, 2019 2.755 2.820 2.695 2.804 20,812 +0.12(+4.55%)
Apr 22, 2019 2.763 2.763 2.674 2.682 18,967 -0.12(-4.35%)
Apr 18, 2019 2.730 2.812 2.657 2.804 28,056 +0.05(+1.77%)
Apr 17, 2019 2.739 2.775 2.633 2.755 24,274 -0.01(-0.29%)
Apr 16, 2019 2.763 2.764 2.625 2.763 23,592 -0.02(-0.87%)
Apr 15, 2019 2.657 2.795 2.630 2.787 26,208 +0.12(+4.57%)
Apr 12, 2019 2.698 2.714 2.577 2.665 28,180 +0.01(+0.31%)
Apr 11, 2019 2.560 2.706 2.560 2.657 32,576 +0.10(+3.81%)
Apr 10, 2019 2.674 2.674 2.560 2.560 8,006 -0.14(-5.26%)
Apr 09, 2019 2.633 2.747 2.633 2.702 8,212 +0.08(+2.94%)
Apr 08, 2019 2.633 2.641 2.625 2.625 12,657 -0.02(-0.62%)
Apr 05, 2019 2.641 2.641 2.581 2.641 12,674 +0.00(+0.00%)
Apr 04, 2019 2.633 2.641 2.633 2.641 7,228 +0.01(+0.31%)
Apr 03, 2019 2.730 2.763 2.568 2.633 59,654 -0.14(-4.99%)
Apr 02, 2019 2.690 2.844 2.690 2.771 23,514 +0.11(+4.28%)
Apr 01, 2019 2.495 2.812 2.479 2.657 56,233 +0.16(+6.51%)
Mar 29, 2019 2.641 2.831 2.495 2.495 38,885 -0.12(-4.66%)
Mar 28, 2019 2.584 2.625 2.560 2.617 17,049 +0.08(+3.04%)
Mar 27, 2019 2.625 2.674 2.503 2.539 20,114 -0.06(-2.34%)
Mar 26, 2019 2.625 2.633 2.588 2.600 17,981 +0.03(+1.27%)
Mar 25, 2019 2.617 2.617 2.550 2.568 13,891 -0.05(-1.73%)
Mar 22, 2019 2.626 2.665 2.609 2.613 33,840 -0.04(-1.36%)
Mar 21, 2019 2.739 2.739 2.617 2.649 33,697 -0.13(-4.68%)
Mar 20, 2019 2.779 2.828 2.779 2.779 33,109 +0.04(+1.48%)
Mar 19, 2019 2.828 2.836 2.722 2.739 18,198 -0.11(-3.71%)
Mar 18, 2019 2.844 2.844 2.804 2.844 31,834 -0.01(-0.29%)
Mar 15, 2019 2.885 3.073 2.830 2.852 57,098 -0.02(-0.85%)
Mar 14, 2019 3.088 3.088 2.771 2.877 57,770 +0.12(+4.42%)
Mar 13, 2019 2.734 3.137 2.714 2.755 398,629 +0.07(+2.73%)
Mar 12, 2019 2.763 2.812 2.674 2.682 27,634 -0.08(-2.94%)
Mar 11, 2019 2.747 2.787 2.714 2.763 11,807 +0.00(+0.00%)
Mar 08, 2019 2.747 2.763 2.714 2.763 3,814 +0.01(+0.30%)
Mar 07, 2019 2.706 2.787 2.674 2.755 5,045 +0.05(+1.80%)
Mar 06, 2019 2.763 2.763 2.625 2.706 18,512 -0.05(-1.77%)
Mar 05, 2019 2.755 2.755 2.755 2.755 745 -0.01(-0.29%)
Mar 04, 2019 2.767 2.767 2.743 2.763 13,740 -0.07(-2.30%)
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.