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 )

7.980 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 2.908 2.908 2.783 2.867 22,866 -0.10(-3.23%)
May 30, 2019 2.921 2.962 2.806 2.962 46,447 +0.01(+0.28%)
May 29, 2019 3.044 3.044 2.885 2.954 37,392 -0.11(-3.49%)
May 28, 2019 2.962 3.061 2.946 3.061 47,283 +0.11(+3.62%)
May 24, 2019 2.929 2.962 2.913 2.954 13,247 +0.04(+1.41%)
May 23, 2019 2.905 2.937 2.847 2.913 54,686 +0.02(+0.85%)
May 22, 2019 2.880 2.954 2.855 2.888 49,139 +0.02(+0.72%)
May 21, 2019 2.880 2.880 2.830 2.868 41,320 -0.00(-0.14%)
May 20, 2019 2.839 2.880 2.740 2.872 31,548 +0.03(+1.16%)
May 17, 2019 2.756 2.880 2.748 2.839 19,566 +0.00(+0.00%)
May 16, 2019 2.880 2.880 2.749 2.839 52,827 -0.04(-1.43%)
May 15, 2019 2.773 2.880 2.747 2.880 32,738 +0.08(+2.94%)
May 14, 2019 2.806 2.806 2.732 2.798 23,880 -0.07(-2.30%)
May 13, 2019 2.756 2.872 2.658 2.863 39,460 +0.05(+1.75%)
May 10, 2019 2.674 2.822 2.666 2.814 48,856 +0.16(+5.88%)
May 09, 2019 2.740 2.748 2.633 2.658 27,420 -0.13(-4.72%)
May 08, 2019 2.724 2.789 2.567 2.789 90,336 +0.09(+3.35%)
May 07, 2019 2.798 2.798 2.658 2.699 39,737 -0.07(-2.38%)
May 06, 2019 2.551 2.806 2.526 2.765 63,441 -0.07(-2.33%)
May 03, 2019 2.699 2.839 2.684 2.830 31,112 +0.12(+4.24%)
May 02, 2019 2.847 2.855 2.707 2.715 57,684 -0.14(-4.90%)
May 01, 2019 2.880 2.880 2.712 2.855 51,983 -0.01(-0.29%)
Apr 30, 2019 2.839 2.863 2.822 2.863 28,156 +0.02(+0.87%)
Apr 29, 2019 2.863 2.863 2.699 2.839 48,731 -0.02(-0.86%)
Apr 26, 2019 2.814 2.872 2.806 2.863 29,775 +0.00(+0.00%)
Apr 25, 2019 2.789 2.872 2.753 2.863 36,338 +0.09(+3.26%)
Apr 24, 2019 2.862 2.863 2.745 2.773 43,523 -0.07(-2.32%)
Apr 23, 2019 2.789 2.855 2.729 2.839 20,555 +0.12(+4.55%)
Apr 22, 2019 2.798 2.798 2.707 2.715 18,733 -0.12(-4.35%)
Apr 18, 2019 2.765 2.847 2.691 2.839 27,709 +0.05(+1.77%)
Apr 17, 2019 2.773 2.810 2.666 2.789 23,973 -0.01(-0.29%)
Apr 16, 2019 2.798 2.799 2.658 2.798 23,300 -0.02(-0.87%)
Apr 15, 2019 2.691 2.830 2.663 2.822 25,884 +0.12(+4.57%)
Apr 12, 2019 2.732 2.748 2.610 2.699 27,831 +0.01(+0.31%)
Apr 11, 2019 2.592 2.740 2.592 2.691 32,173 +0.10(+3.81%)
Apr 10, 2019 2.707 2.707 2.592 2.592 7,906 -0.14(-5.26%)
Apr 09, 2019 2.666 2.781 2.666 2.736 8,111 +0.08(+2.94%)
Apr 08, 2019 2.666 2.674 2.658 2.658 12,500 -0.02(-0.62%)
Apr 05, 2019 2.674 2.674 2.613 2.674 12,517 +0.00(+0.00%)
Apr 04, 2019 2.666 2.674 2.666 2.674 7,138 +0.01(+0.31%)
Apr 03, 2019 2.765 2.798 2.600 2.666 58,915 -0.14(-4.99%)
Apr 02, 2019 2.724 2.880 2.724 2.806 23,223 +0.12(+4.28%)
Apr 01, 2019 2.526 2.847 2.510 2.691 55,537 +0.16(+6.51%)
Mar 29, 2019 2.674 2.866 2.526 2.526 38,404 -0.12(-4.66%)
Mar 28, 2019 2.617 2.658 2.592 2.649 16,838 +0.08(+3.04%)
Mar 27, 2019 2.658 2.707 2.534 2.571 19,865 -0.06(-2.34%)
Mar 26, 2019 2.658 2.666 2.621 2.633 17,758 +0.03(+1.27%)
Mar 25, 2019 2.649 2.649 2.582 2.600 13,719 -0.05(-1.73%)
Mar 22, 2019 2.659 2.699 2.641 2.646 33,421 -0.04(-1.36%)
Mar 21, 2019 2.773 2.773 2.649 2.682 33,280 -0.13(-4.68%)
Mar 20, 2019 2.814 2.863 2.814 2.814 32,699 +0.04(+1.48%)
Mar 19, 2019 2.863 2.872 2.756 2.773 17,973 -0.11(-3.71%)
Mar 18, 2019 2.880 2.880 2.839 2.880 31,440 -0.01(-0.28%)
Mar 15, 2019 2.921 3.112 2.866 2.888 56,391 -0.02(-0.85%)
Mar 14, 2019 3.127 3.127 2.806 2.913 57,055 +0.12(+4.42%)
Mar 13, 2019 2.769 3.176 2.748 2.789 393,695 +0.07(+2.73%)
Mar 12, 2019 2.798 2.847 2.707 2.715 27,292 -0.08(-2.94%)
Mar 11, 2019 2.781 2.822 2.748 2.798 11,661 +0.00(+0.00%)
Mar 08, 2019 2.781 2.798 2.748 2.798 3,767 +0.01(+0.29%)
Mar 07, 2019 2.740 2.822 2.707 2.789 4,982 +0.05(+1.80%)
Mar 06, 2019 2.798 2.798 2.658 2.740 18,283 -0.05(-1.77%)
Mar 05, 2019 2.789 2.789 2.789 2.789 736 -0.01(-0.29%)
Mar 04, 2019 2.801 2.801 2.777 2.798 13,570 -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.