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 )

7.800 -0.020 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 2.448 2.665 2.389 2.446 8,006 +0.03(+1.35%)
Jun 28, 2018 2.430 2.552 2.389 2.414 43,866 +0.00(+0.00%)
Jun 27, 2018 2.479 2.479 2.414 2.414 17,016 -0.09(-3.57%)
Jun 26, 2018 2.497 2.503 2.495 2.503 5,815 +0.02(+0.65%)
Jun 25, 2018 2.519 2.519 2.487 2.487 16,636 -0.03(-1.29%)
Jun 22, 2018 2.576 2.576 2.519 2.519 4,529 -0.01(-0.32%)
Jun 21, 2018 2.560 2.560 2.527 2.527 10,762 -0.04(-1.58%)
Jun 20, 2018 2.584 2.592 2.536 2.568 9,011 +0.00(+0.00%)
Jun 19, 2018 2.584 2.625 2.568 2.568 2,928 -0.07(-2.47%)
Jun 18, 2018 2.568 2.722 2.568 2.633 4,436 +0.07(+2.86%)
Jun 15, 2018 2.641 2.600 2.560 20,503 -0.04(-1.56%)
Jun 14, 2018 2.592 2.600 2.592 2.600 612 +0.01(+0.31%)
Jun 13, 2018 2.649 2.649 2.592 2.592 1,931 -0.07(-2.45%)
Jun 12, 2018 2.568 2.657 2.544 2.657 1,636 +0.08(+3.15%)
Jun 11, 2018 2.576 2.600 2.572 2.576 1,541 -0.05(-1.86%)
Jun 08, 2018 2.600 2.677 2.568 2.625 3,964 +0.08(+2.95%)
Jun 07, 2018 2.625 2.625 2.549 2.549 916 -0.07(-2.57%)
Jun 06, 2018 2.609 2.739 2.609 2.617 30,120 +0.01(+0.31%)
Jun 05, 2018 2.611 2.611 2.576 2.609 4,032 +0.06(+2.23%)
Jun 04, 2018 2.633 2.633 2.552 2.552 2,980 -0.07(-2.79%)
Jun 01, 2018 2.632 2.817 2.544 2.625 94,314 +0.02(+0.94%)
May 31, 2018 2.592 2.656 2.568 2.600 8,655 +0.02(+0.95%)
May 30, 2018 2.674 2.674 2.568 2.576 6,168 +0.00(+0.00%)
May 29, 2018 2.765 2.779 2.568 2.576 13,264 -0.20(-7.04%)
May 25, 2018 2.771 2.771 2.771 0 +0.08(+3.02%)
May 24, 2018 2.787 2.787 2.649 2.690 3,916 -0.08(-2.93%)
May 23, 2018 2.665 2.771 2.665 2.771 4,485 +0.17(+6.56%)
May 22, 2018 2.617 2.869 2.600 2.600 14,208 +0.04(+1.59%)
May 21, 2018 2.600 2.600 2.560 2.560 3,081 -0.03(-1.25%)
May 18, 2018 2.787 2.787 2.560 2.592 14,622 -0.15(-5.34%)
May 17, 2018 2.747 2.747 2.739 2.739 5,510 +0.02(+0.90%)
May 16, 2018 2.698 2.820 2.642 2.714 10,633 -0.10(-3.47%)
May 15, 2018 2.730 2.812 2.649 2.812 5,556 +0.11(+4.22%)
May 14, 2018 2.749 2.795 2.682 2.698 9,730 -0.04(-1.48%)
May 11, 2018 2.877 2.925 2.714 2.739 43,050 +0.02(+0.90%)
May 10, 2018 2.706 2.806 2.613 2.714 27,687 +0.02(+0.91%)
May 09, 2018 2.665 2.808 2.665 2.690 14,776 +0.03(+1.22%)
May 08, 2018 2.470 2.683 2.470 2.657 4,354 -0.03(-1.21%)
May 07, 2018 2.755 2.795 2.690 2.690 18,072 -0.09(-3.22%)
May 04, 2018 2.747 2.852 2.706 2.779 27,335 +0.03(+1.18%)
May 03, 2018 2.454 2.747 2.438 2.747 22,204 +0.31(+12.67%)
May 02, 2018 2.446 2.462 2.406 2.438 16,308 -0.06(-2.28%)
May 01, 2018 2.478 2.495 2.438 2.495 8,049 +0.02(+0.79%)
Apr 30, 2018 2.524 2.524 2.446 2.475 5,731 -0.08(-3.00%)
Apr 27, 2018 2.340 2.552 2.340 2.552 19,209 +0.13(+5.37%)
Apr 26, 2018 2.409 2.479 2.357 2.422 22,284 -0.07(-2.93%)
Apr 25, 2018 2.519 2.584 2.479 2.495 53,307 -0.09(-3.46%)
Apr 24, 2018 2.600 2.617 2.519 2.584 24,508 +0.02(+0.63%)
Apr 23, 2018 2.641 2.730 2.568 2.568 10,152 -0.11(-3.95%)
Apr 20, 2018 2.844 2.844 2.519 2.674 19,695 -0.15(-5.19%)
Apr 19, 2018 2.625 2.835 2.585 2.820 26,704 +0.20(+7.76%)
Apr 18, 2018 2.699 2.699 2.617 2.617 12,651 -0.07(-2.42%)
Apr 17, 2018 2.657 2.739 2.657 2.682 24,565 +0.08(+3.13%)
Apr 16, 2018 2.649 2.735 2.479 2.600 33,168 +0.05(+1.91%)
Apr 13, 2018 2.820 2.820 2.405 2.552 137,557 +0.08(+3.29%)
Apr 12, 2018 2.438 2.641 2.324 2.470 67,452 +0.10(+4.11%)
Apr 11, 2018 2.259 2.617 2.235 2.373 84,575 +0.04(+1.74%)
Apr 10, 2018 2.275 2.308 2.194 2.332 52,024 +0.07(+3.24%)
Apr 09, 2018 2.243 2.259 2.210 2.259 6,629 +0.04(+1.83%)
Apr 06, 2018 2.275 2.438 2.015 2.218 91,534 -0.06(-2.50%)
Apr 05, 2018 2.162 2.397 1.975 2.275 29,518 +0.29(+14.75%)
Apr 04, 2018 1.908 2.080 1.908 1.983 19,366 -0.07(-3.56%)
Apr 03, 2018 2.072 2.194 2.056 2.056 17,673 +0.01(+0.40%)
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.