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:

Pangaea Logistics So (NQ: PANL )

7.800 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.023 2.023 1.934 1.934 596 +0.02(+1.28%)
Jun 29, 2016 1.893 1.910 1.893 1.910 703 +0.02(+0.86%)
Jun 28, 2016 1.845 1.893 1.845 1.893 492 -0.02(-0.94%)
Jun 27, 2016 1.869 1.911 1.804 1.911 1,460 -0.05(-2.40%)
Jun 24, 2016 1.967 2.170 1.869 1.958 3,919 -0.17(-8.02%)
Jun 23, 2016 2.072 2.129 2.072 2.129 908 +0.17(+8.71%)
Jun 22, 2016 1.967 1.967 1.958 1.958 382 +0.00(+0.00%)
Jun 21, 2016 1.958 1.958 1.958 1.958 492 +0.01(+0.42%)
Jun 20, 2016 2.080 2.080 1.950 1.950 252 -0.09(-4.38%)
Jun 17, 2016 2.040 2.040 2.040 2.040 3,089 +0.01(+0.40%)
Jun 16, 2016 2.032 2.032 2.032 2.032 263 +0.07(+3.73%)
Jun 15, 2016 2.097 2.097 1.958 1.958 435 -0.01(-0.41%)
Jun 14, 2016 1.950 2.145 1.950 1.967 1,417 -0.20(-9.36%)
Jun 13, 2016 2.178 2.178 2.170 2.170 822 -0.08(-3.61%)
Jun 10, 2016 1.926 2.251 1.926 2.251 484 +0.29(+15.03%)
Jun 09, 2016 1.967 1.967 1.869 1.957 1,353 -0.04(-1.89%)
Jun 07, 2016 1.942 1.994 1.994 1.994 2,338 +0.13(+6.71%)
Jun 06, 2016 1.861 1.897 1.853 1.869 943 -0.10(-4.96%)
Jun 03, 2016 1.845 1.967 1.845 1.967 738 +0.14(+7.56%)
Jun 02, 2016 1.845 1.845 1.828 1.828 611 +0.00(+0.00%)
Jun 01, 2016 1.863 1.863 1.804 1.828 9,543 -0.03(-1.75%)
May 31, 2016 1.861 1.861 1.861 1.861 137 +0.03(+1.78%)
May 27, 2016 1.837 1.828 1.828 1.828 9,721 +0.00(+0.00%)
May 26, 2016 1.828 1.837 1.818 1.828 12,808 -0.16(-8.16%)
May 25, 2016 1.877 1.991 1.877 1.991 1,722 +0.00(+0.00%)
May 24, 2016 1.950 1.991 1.828 1.991 13,442 +0.04(+2.08%)
May 20, 2016 1.950 1.950 1.950 1.950 3 +0.03(+1.70%)
May 19, 2016 1.983 1.983 1.918 1.918 9,074 -0.16(-7.81%)
May 18, 2016 2.210 2.210 2.080 2.080 8,040 -0.11(-5.19%)
May 17, 2016 2.194 2.194 2.194 2.194 466 -0.02(-0.74%)
May 16, 2016 2.194 2.316 2.194 2.210 1,234 +0.01(+0.37%)
May 13, 2016 2.210 2.210 2.202 2.202 441 +0.01(+0.37%)
May 12, 2016 2.316 2.332 2.194 2.194 836 +0.00(+0.00%)
May 11, 2016 2.194 2.194 2.194 2.194 1,668 -0.01(-0.37%)
May 10, 2016 2.202 2.202 2.202 2.202 130 -0.13(-5.58%)
May 09, 2016 2.332 2.332 2.332 2.332 123 +0.00(+0.00%)
May 06, 2016 2.332 2.332 2.332 2.332 123 +0.02(+0.70%)
May 05, 2016 2.316 2.316 2.316 2.316 157 -0.01(-0.35%)
May 04, 2016 2.470 2.470 2.324 2.324 2,371 -0.05(-2.05%)
May 03, 2016 3.031 3.039 2.373 2.373 1,525 +0.01(+0.34%)
May 02, 2016 2.357 2.438 2.332 2.365 4,890 +0.09(+3.93%)
Apr 29, 2016 2.275 2.275 2.275 2.275 842 +0.00(+0.00%)
Apr 28, 2016 2.308 2.340 2.251 2.275 3,222 +0.14(+6.46%)
Apr 27, 2016 2.113 2.316 2.032 2.137 16,762 +0.14(+6.91%)
Apr 26, 2016 2.105 2.202 1.999 1.999 9,229 +0.01(+0.41%)
Apr 25, 2016 1.967 1.991 1.967 1.991 1,045 +0.02(+1.24%)
Apr 22, 2016 1.975 1.975 1.967 1.967 435 +0.00(+0.00%)
Apr 21, 2016 2.032 2.032 1.967 1.967 369 -0.11(-5.10%)
Apr 20, 2016 2.032 2.072 2.032 2.072 9,536 +0.07(+3.24%)
Apr 19, 2016 2.072 2.072 2.007 2.007 889 -0.04(-1.98%)
Apr 18, 2016 2.105 2.105 2.040 2.048 4,710 +0.06(+2.86%)
Apr 15, 2016 2.113 2.113 1.975 1.991 5,085 -0.06(-2.78%)
Apr 14, 2016 2.048 2.048 2.048 2.048 347 -0.15(-6.67%)
Apr 13, 2016 2.235 2.235 2.194 2.194 4,261 +0.02(+0.75%)
Apr 12, 2016 2.080 2.178 2.072 2.178 4,290 +0.06(+2.68%)
Apr 11, 2016 2.169 2.169 2.040 2.121 7,769 +0.02(+1.16%)
Apr 08, 2016 1.999 2.097 1.910 2.097 4,453 +0.17(+8.86%)
Apr 07, 2016 1.926 1.926 1.926 1.926 418 -0.02(-1.04%)
Apr 06, 2016 1.983 1.991 1.910 1.946 8,452 +0.04(+1.91%)
Apr 05, 2016 1.910 1.910 1.910 1.910 123 +0.05(+2.62%)
Apr 04, 2016 1.861 1.861 1.861 1.861 171 +0.00(+0.00%)
Apr 01, 2016 1.861 1.861 1.861 1.861 515 -0.01(-0.43%)
Mar 31, 2016 1.869 1.877 1.869 1.869 701 +0.00(+0.00%)
Mar 30, 2016 1.869 1.869 1.869 1.869 388 +0.00(+0.00%)
Mar 29, 2016 1.991 1.991 1.869 1.869 1,925 +0.03(+1.77%)
Mar 28, 2016 1.859 1.859 1.837 1.837 615 -0.01(-0.44%)
Mar 24, 2016 1.837 1.845 1.845 1.845 3,076 -0.04(-2.16%)
Mar 23, 2016 1.902 1.910 1.812 1.885 6,171 +0.01(+0.43%)
Mar 22, 2016 1.885 1.901 1.869 1.877 4,698 +0.07(+4.05%)
Mar 21, 2016 1.837 1.839 1.804 1.804 5,205 -0.08(-4.31%)
Mar 18, 2016 1.877 1.885 1.877 1.885 740 -0.01(-0.43%)
Mar 17, 2016 1.893 1.894 1.893 1.894 440 +0.05(+2.65%)
Mar 15, 2016 1.845 1.845 1.845 1.845 246 -0.05(-2.57%)
Mar 14, 2016 1.819 1.893 1.819 1.893 4,544 +0.09(+4.95%)
Mar 11, 2016 1.828 1.829 1.788 1.804 10,091 -0.02(-1.33%)
Mar 10, 2016 1.828 1.828 1.828 1.828 123 -0.05(-2.60%)
Mar 09, 2016 1.877 1.910 1.820 1.877 3,505 +0.01(+0.43%)
Mar 08, 2016 1.755 1.877 1.755 1.869 9,271 +0.12(+6.98%)
Mar 07, 2016 1.733 1.796 1.733 1.747 9,842 +0.01(+0.47%)
Mar 04, 2016 1.723 1.723 1.715 1.739 35,951 +0.02(+0.94%)
Mar 03, 2016 1.755 1.772 1.715 1.723 7,719 -0.03(-1.85%)
Mar 01, 2016 1.796 1.755 1.755 1.755 249 -0.04(-2.26%)
Feb 29, 2016 1.804 1.812 1.788 1.796 5,783 +0.04(+2.31%)
Feb 26, 2016 1.804 1.804 1.755 1.755 246 +0.00(+0.00%)
Feb 25, 2016 1.755 1.755 1.755 1.755 270 +0.00(+0.00%)
Feb 24, 2016 1.914 1.914 1.755 1.755 738 +0.00(+0.00%)
Feb 23, 2016 1.804 1.804 1.755 1.755 11,931 -0.06(-3.14%)
Feb 22, 2016 1.812 1.812 1.812 1.812 238 -0.02(-1.33%)
Feb 19, 2016 1.853 1.853 1.837 1.837 2,136 -0.02(-0.88%)
Feb 18, 2016 1.869 1.869 1.853 1.853 369 +0.00(+0.00%)
Feb 17, 2016 1.853 1.853 1.853 1.853 163 +0.02(+0.88%)
Feb 16, 2016 1.853 1.885 1.804 1.837 15,770 -0.06(-3.00%)
Feb 12, 2016 1.902 1.893 1.893 1.893 246 +0.02(+1.30%)
Feb 11, 2016 1.920 1.934 1.853 1.869 14,407 -0.07(-3.77%)
Feb 10, 2016 1.942 1.942 1.942 1.942 124 +0.00(+0.00%)
Feb 09, 2016 1.983 1.995 1.869 1.942 15,550 -0.02(-0.83%)
Feb 08, 2016 1.958 1.958 1.958 1.958 143 +0.00(+0.00%)
Feb 05, 2016 2.080 2.284 1.950 1.958 3,011 -0.07(-3.60%)
Feb 04, 2016 2.007 2.072 1.991 2.032 5,711 +0.08(+4.17%)
Feb 03, 2016 1.950 1.950 1.950 1.950 403 +0.04(+2.13%)
Feb 02, 2016 2.012 2.012 1.910 1.910 689 +0.00(+0.00%)
Feb 01, 2016 1.910 1.910 1.910 1.910 371 +0.01(+0.43%)
Jan 29, 2016 1.877 2.088 1.861 1.902 5,364 +0.02(+1.30%)
Jan 28, 2016 1.877 1.877 1.869 1.877 2,039 +0.08(+4.52%)
Jan 27, 2016 1.934 2.048 1.536 1.796 15,140 -0.10(-5.15%)
Jan 26, 2016 1.967 1.967 1.893 1.893 499 +0.00(+0.00%)
Jan 25, 2016 1.885 1.902 1.885 1.893 718 -0.07(-3.32%)
Jan 22, 2016 1.983 1.983 1.958 1.958 522 +0.00(+0.00%)
Jan 21, 2016 1.999 2.064 1.958 1.958 9,780 -0.07(-3.60%)
Jan 20, 2016 2.032 2.048 2.032 2.032 1,726 -0.00(-0.00%)
Jan 19, 2016 2.084 2.084 2.032 2.032 509 -0.02(-1.18%)
Jan 15, 2016 2.032 2.056 2.056 2.056 8,613 +0.02(+1.20%)
Jan 14, 2016 2.080 2.101 2.032 2.032 9,535 +0.00(+0.00%)
Jan 13, 2016 2.088 2.153 2.032 2.032 11,622 -0.08(-3.85%)
Jan 11, 2016 2.153 2.113 2.113 2.113 7 -0.04(-1.89%)
Jan 08, 2016 2.250 2.250 2.153 2.153 879 +0.00(+0.00%)
Jan 07, 2016 2.153 2.153 2.153 2.153 371 +0.00(+0.00%)
Jan 06, 2016 2.162 2.162 2.153 2.153 650 -0.00(-0.00%)
Jan 05, 2016 2.170 2.170 2.154 2.154 900 -0.03(-1.48%)
Jan 04, 2016 2.153 2.307 2.153 2.186 5,639 +0.04(+1.89%)
Dec 31, 2015 2.121 2.145 2.145 2.145 17,966 +0.02(+1.15%)
Dec 30, 2015 2.105 2.162 2.105 2.121 26,372 +0.03(+1.56%)
Dec 29, 2015 2.137 2.162 2.088 2.088 40,856 -0.02(-0.77%)
Dec 28, 2015 2.251 2.251 2.105 2.105 63,126 -0.15(-6.50%)
Dec 22, 2015 2.316 2.251 2.251 2.251 11,690 -0.05(-2.12%)
Dec 21, 2015 2.227 2.308 2.227 2.300 616 +0.07(+3.28%)
Dec 18, 2015 2.308 2.316 2.227 2.227 5,980 -0.01(-0.36%)
Dec 17, 2015 2.243 2.324 2.227 2.235 6,279 -0.09(-3.85%)
Dec 16, 2015 2.210 2.324 2.202 2.324 1,157 +0.02(+1.06%)
Dec 15, 2015 2.194 2.316 2.194 2.300 7,278 +0.08(+3.66%)
Dec 14, 2015 2.236 2.243 2.137 2.218 6,763 -0.07(-3.19%)
Dec 11, 2015 2.267 2.300 2.170 2.292 1,034 -0.04(-1.74%)
Dec 10, 2015 2.170 2.332 2.170 2.332 3,605 +0.11(+4.74%)
Dec 09, 2015 2.275 2.275 2.227 2.227 5,829 +0.00(+0.00%)
Dec 08, 2015 2.259 2.259 2.227 2.227 3,723 -0.03(-1.44%)
Dec 07, 2015 2.259 2.259 2.259 2.259 446 -0.02(-1.07%)
Dec 04, 2015 2.365 2.365 2.259 2.284 6,514 -0.03(-1.40%)
Dec 03, 2015 2.292 2.316 2.292 2.316 1,735 +0.02(+1.06%)
Dec 02, 2015 2.292 2.292 2.292 2.292 616 -0.02(-1.05%)
Dec 01, 2015 2.392 2.467 2.292 2.316 16,132 -0.07(-3.06%)
Nov 30, 2015 2.446 2.462 2.357 2.389 6,891 -0.06(-2.33%)
Nov 25, 2015 2.227 2.446 2.446 2.446 9,352 +0.16(+7.12%)
Nov 24, 2015 2.324 2.324 2.259 2.284 2,408 -0.08(-3.54%)
Nov 23, 2015 2.316 2.367 2.316 2.367 2,196 +0.05(+2.21%)
Nov 20, 2015 2.349 2.357 2.316 2.316 5,391 -0.03(-1.38%)
Nov 19, 2015 2.349 2.349 2.349 2.349 123 +0.00(+0.00%)
Nov 18, 2015 2.487 2.487 2.349 2.349 24,866 -0.14(-5.56%)
Nov 17, 2015 2.422 2.487 2.422 2.487 2,101 +0.05(+2.00%)
Nov 16, 2015 2.422 2.438 2.422 2.438 2,827 +0.00(+0.02%)
Nov 13, 2015 2.511 2.527 2.422 2.437 35,289 -0.08(-3.24%)
Nov 12, 2015 2.470 2.585 2.470 2.519 33,373 +0.10(+4.03%)
Nov 11, 2015 2.422 2.422 2.422 2.422 123 -0.02(-1.00%)
Nov 09, 2015 2.462 2.446 2.446 2.446 4,676 +0.01(+0.33%)
Nov 06, 2015 2.462 2.479 2.438 2.438 7,376 -0.03(-1.32%)
Nov 05, 2015 2.479 2.479 2.381 2.470 12,305 -0.02(-0.98%)
Nov 04, 2015 2.487 2.519 2.446 2.495 2,461 -0.02(-0.97%)
Nov 03, 2015 2.560 2.560 2.456 2.519 430 -0.01(-0.32%)
Nov 02, 2015 2.397 2.560 2.397 2.527 8,121 +0.07(+2.64%)
Oct 30, 2015 2.405 2.576 2.405 2.462 7,043 +0.05(+2.02%)
Oct 29, 2015 2.487 2.495 2.414 2.414 19,518 -0.09(-3.57%)
Oct 28, 2015 2.527 2.527 2.452 2.503 14,370 -0.04(-1.60%)
Oct 27, 2015 2.527 2.636 2.527 2.544 6,727 +0.04(+1.62%)
Oct 26, 2015 2.560 2.560 2.503 2.503 22,642 -0.06(-2.22%)
Oct 22, 2015 2.560 2.560 2.560 2.560 22 -0.05(-1.87%)
Oct 21, 2015 2.641 2.641 2.609 2.609 4,500 -0.07(-2.72%)
Oct 20, 2015 2.609 2.682 2.609 2.682 14,545 +0.06(+2.48%)
Oct 19, 2015 2.690 2.690 2.617 2.617 3,446 -0.06(-2.42%)
Oct 15, 2015 2.609 2.682 2.682 2.682 738 +0.06(+2.17%)
Oct 14, 2015 2.625 2.625 2.625 2.625 162 -0.07(-2.42%)
Oct 13, 2015 2.690 2.714 2.690 2.690 620 +0.03(+1.22%)
Oct 12, 2015 2.657 2.657 2.657 2.657 252 -0.11(-3.82%)
Oct 09, 2015 2.906 2.906 2.763 2.763 2,475 -0.10(-3.41%)
Oct 08, 2015 2.844 2.865 2.844 2.860 2,229 -0.06(-1.95%)
Oct 07, 2015 2.779 2.966 2.698 2.917 9,838 +0.23(+8.46%)
Oct 06, 2015 2.495 2.706 2.495 2.690 2,395 +0.15(+6.09%)
Oct 05, 2015 2.519 2.568 2.519 2.535 3,160 +0.08(+3.31%)
Oct 02, 2015 2.454 2.454 2.454 2.454 123 -0.02(-0.85%)
Oct 01, 2015 2.462 2.511 2.458 2.475 4,308 -0.04(-1.75%)
Sep 30, 2015 2.568 2.568 2.438 2.519 5,636 -0.15(-5.49%)
Sep 29, 2015 2.560 2.665 2.527 2.665 3,165 +0.02(+0.92%)
Sep 28, 2015 2.617 2.641 2.210 2.641 11,399 +0.00(+0.00%)
Sep 25, 2015 2.633 2.641 2.560 2.641 7,943 -0.05(-1.81%)
Sep 24, 2015 2.755 2.755 2.690 2.690 1,833 -0.11(-3.78%)
Sep 23, 2015 2.804 2.812 2.706 2.795 4,889 -0.01(-0.29%)
Sep 22, 2015 2.730 2.804 2.730 2.804 3,418 +0.05(+1.77%)
Sep 21, 2015 2.690 2.787 2.641 2.755 2,589 +0.13(+4.95%)
Sep 18, 2015 2.877 2.885 2.227 2.625 30,829 -0.26(-9.01%)
Sep 17, 2015 2.877 2.885 2.844 2.885 10,672 +0.01(+0.28%)
Sep 16, 2015 2.852 2.925 2.844 2.877 16,058 -0.05(-1.67%)
Sep 15, 2015 2.950 2.990 2.852 2.925 9,627 +0.06(+1.98%)
Sep 14, 2015 2.909 2.966 2.771 2.869 16,165 -0.02(-0.84%)
Sep 11, 2015 2.730 2.942 2.730 2.893 25,560 +0.22(+8.21%)
Sep 10, 2015 2.674 2.682 2.592 2.674 15,112 -0.01(-0.30%)
Sep 09, 2015 2.657 2.682 2.544 2.682 11,927 +0.00(+0.00%)
Sep 08, 2015 2.592 2.722 2.584 2.682 13,994 +0.13(+5.10%)
Sep 04, 2015 2.617 2.552 2.552 2.552 19,442 -0.21(-7.65%)
Sep 03, 2015 2.682 2.763 2.617 2.763 4,352 +0.14(+5.26%)
Sep 02, 2015 2.535 2.641 2.535 2.625 664 +0.06(+2.22%)
Sep 01, 2015 2.454 2.568 2.454 2.568 1,740 -0.03(-1.25%)
Aug 31, 2015 2.641 2.641 2.527 2.600 9,834 -0.01(-0.31%)
Aug 28, 2015 2.568 2.682 2.560 2.609 18,440 +0.03(+1.26%)
Aug 27, 2015 2.332 2.600 2.332 2.576 1,298 +0.18(+7.46%)
Aug 26, 2015 2.438 2.479 2.397 2.397 11,414 -0.04(-1.67%)
Aug 25, 2015 2.527 2.527 2.438 2.438 2,338 -0.08(-3.23%)
Aug 24, 2015 2.609 2.609 2.153 2.519 21,036 -0.09(-3.43%)
Aug 21, 2015 2.707 2.714 2.609 2.609 3,363 -0.12(-4.46%)
Aug 20, 2015 2.730 2.739 2.697 2.730 8,130 +0.04(+1.51%)
Aug 19, 2015 2.676 2.714 2.609 2.690 2,762 +0.02(+0.81%)
Aug 18, 2015 2.747 2.755 2.649 2.668 3,322 +0.02(+0.69%)
Aug 17, 2015 2.568 2.682 2.568 2.650 5,042 +0.03(+1.27%)
Aug 14, 2015 2.730 2.730 2.527 2.617 29,014 -0.12(-4.45%)
Aug 13, 2015 2.690 2.739 2.576 2.739 21,573 +0.06(+2.27%)
Aug 12, 2015 2.527 2.690 2.527 2.678 15,689 +0.21(+8.39%)
Aug 11, 2015 2.682 2.682 2.470 2.470 3,876 -0.17(-6.46%)
Aug 10, 2015 2.657 2.682 2.641 2.641 9,890 +0.00(+0.00%)
Aug 07, 2015 2.641 2.641 2.641 2.641 262 -0.04(-1.52%)
Aug 06, 2015 2.678 2.682 2.674 2.682 492 -0.01(-0.30%)
Aug 05, 2015 2.657 2.763 2.657 2.690 6,813 +0.00(+0.00%)
Aug 04, 2015 2.649 2.690 2.641 2.690 1,356 -0.02(-0.90%)
Aug 03, 2015 2.714 2.714 2.714 2.714 738 -0.01(-0.30%)
Jul 30, 2015 2.722 2.722 2.722 2.722 125 +0.00(+0.00%)
Jul 29, 2015 2.722 2.747 2.641 2.722 8,565 +0.05(+1.82%)
Jul 28, 2015 2.617 2.771 2.446 2.674 40,546 +0.00(+0.00%)
Jul 27, 2015 2.600 2.706 2.487 2.674 1,720 +0.10(+3.79%)
Jul 24, 2015 2.576 2.576 2.576 2.576 183 -0.02(-0.63%)
Jul 23, 2015 2.592 2.592 2.592 2.592 131 -0.05(-1.85%)
Jul 21, 2015 2.633 2.641 2.641 2.641 984 +0.05(+1.88%)
Jul 20, 2015 2.584 2.594 2.584 2.592 2,079 -0.01(-0.31%)
Jul 17, 2015 2.576 2.714 2.568 2.600 4,268 -0.06(-2.14%)
Jul 16, 2015 2.592 2.722 2.560 2.657 10,272 +0.11(+4.47%)
Jul 15, 2015 2.682 2.682 2.544 2.544 12,411 -0.14(-5.15%)
Jul 14, 2015 2.462 2.787 2.462 2.682 9,688 +0.15(+6.11%)
Jul 13, 2015 2.495 2.649 2.495 2.527 8,679 +0.00(+0.00%)
Jul 10, 2015 2.487 2.527 2.487 2.527 2,554 +0.00(+0.00%)
Jul 08, 2015 2.495 2.527 2.527 2.527 19,812 +0.07(+2.95%)
Jul 07, 2015 2.446 2.540 2.446 2.455 1,413 +0.03(+1.38%)
Jul 06, 2015 2.495 2.611 2.422 2.422 6,875 -0.14(-5.40%)
Jul 02, 2015 2.641 2.560 2.560 2.560 2,707 -0.08(-3.08%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.