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 (%)
Jun 30, 2021 4.250 4.284 4.139 4.275 291,907 +0.04(+1.01%)
Jun 29, 2021 4.130 4.241 4.062 4.232 276,972 +0.13(+3.11%)
Jun 28, 2021 4.369 4.386 4.062 4.105 510,755 -0.23(-5.21%)
Jun 25, 2021 4.556 4.556 4.284 4.330 2,320,773 -0.17(-3.88%)
Jun 24, 2021 4.548 4.548 4.360 4.505 658,422 +0.03(+0.76%)
Jun 23, 2021 4.224 4.590 4.215 4.471 1,148,642 +0.26(+6.06%)
Jun 22, 2021 4.164 4.224 4.011 4.215 398,235 +0.09(+2.06%)
Jun 21, 2021 4.232 4.352 4.088 4.130 700,650 -0.03(-0.82%)
Jun 18, 2021 4.122 4.164 3.943 4.164 814,715 +0.00(+0.00%)
Jun 17, 2021 4.284 4.386 4.045 4.164 909,820 -0.09(-2.00%)
Jun 16, 2021 4.164 4.284 4.054 4.250 1,059,582 +0.09(+2.25%)
Jun 15, 2021 3.858 4.164 3.798 4.156 2,169,397 +0.44(+11.93%)
Jun 14, 2021 3.704 3.773 3.679 3.713 938,623 +0.09(+2.59%)
Jun 11, 2021 3.534 3.790 3.406 3.619 5,004,676 +0.10(+2.91%)
Jun 10, 2021 3.534 3.551 3.466 3.517 304,733 +0.03(+0.73%)
Jun 09, 2021 3.509 3.517 3.449 3.492 229,264 +0.00(+0.00%)
Jun 08, 2021 3.534 3.551 3.455 3.492 256,833 +0.01(+0.24%)
Jun 07, 2021 3.517 3.517 3.338 3.483 636,269 -0.04(-1.21%)
Jun 04, 2021 3.398 3.560 3.347 3.526 406,316 +0.12(+3.50%)
Jun 03, 2021 3.441 3.453 3.347 3.406 222,449 -0.03(-0.74%)
Jun 02, 2021 3.568 3.568 3.406 3.432 415,208 -0.09(-2.66%)
Jun 01, 2021 3.483 3.594 3.475 3.526 434,475 +0.08(+2.22%)
May 28, 2021 3.560 3.577 3.406 3.449 223,527 -0.09(-2.53%)
May 27, 2021 3.420 3.598 3.386 3.538 725,609 +0.14(+3.97%)
May 26, 2021 3.260 3.420 3.251 3.403 387,963 +0.14(+4.40%)
May 25, 2021 3.496 3.581 3.234 3.260 766,092 -0.26(-7.43%)
May 24, 2021 3.243 3.623 3.234 3.522 1,577,190 +0.33(+10.32%)
May 21, 2021 3.125 3.201 3.082 3.192 324,700 +0.10(+3.28%)
May 20, 2021 3.133 3.158 2.981 3.091 414,365 -0.03(-1.08%)
May 19, 2021 3.150 3.234 3.082 3.125 225,209 -0.03(-1.07%)
May 18, 2021 3.184 3.277 3.158 3.158 258,818 -0.03(-1.06%)
May 17, 2021 3.175 3.277 3.133 3.192 341,222 +0.03(+0.80%)
May 14, 2021 2.998 3.184 2.998 3.167 342,430 +0.19(+6.23%)
May 13, 2021 3.091 3.150 2.973 2.981 361,412 +0.01(+0.28%)
May 12, 2021 3.175 3.201 2.905 2.973 666,385 -0.21(-6.63%)
May 11, 2021 3.125 3.243 3.082 3.184 358,390 -0.07(-2.08%)
May 10, 2021 3.209 3.327 3.167 3.251 287,075 +0.10(+3.22%)
May 07, 2021 3.226 3.294 3.108 3.150 507,893 +0.01(+0.27%)
May 06, 2021 3.226 3.243 3.049 3.142 521,875 -0.15(-4.62%)
May 05, 2021 3.294 3.361 3.277 3.294 409,481 +0.03(+0.78%)
May 04, 2021 3.446 3.462 3.226 3.268 707,361 -0.14(-3.97%)
May 03, 2021 3.344 3.420 3.285 3.403 925,306 +0.14(+4.40%)
Apr 30, 2021 3.192 3.327 3.142 3.260 825,345 +0.09(+2.93%)
Apr 29, 2021 3.158 3.192 3.015 3.167 699,305 +0.07(+2.18%)
Apr 28, 2021 3.015 3.125 2.888 3.099 825,297 +0.12(+3.97%)
Apr 27, 2021 2.787 2.981 2.787 2.981 1,564,320 +0.26(+9.63%)
Apr 26, 2021 2.584 2.778 2.567 2.719 4,682,738 +0.16(+6.27%)
Apr 23, 2021 2.525 2.677 2.500 2.559 3,498,776 +0.04(+1.68%)
Apr 22, 2021 2.525 2.542 2.483 2.517 559,453 -0.02(-0.67%)
Apr 21, 2021 2.533 2.559 2.466 2.533 670,243 +0.02(+0.67%)
Apr 20, 2021 2.508 2.533 2.466 2.517 49,839 +0.01(+0.34%)
Apr 19, 2021 2.533 2.542 2.508 2.508 161,077 -0.02(-0.67%)
Apr 16, 2021 2.525 2.542 2.457 2.525 376,082 +0.02(+0.67%)
Apr 15, 2021 2.533 2.559 2.491 2.508 205,242 +0.03(+1.37%)
Apr 14, 2021 2.474 2.538 2.457 2.474 182,859 -0.01(-0.34%)
Apr 13, 2021 2.483 2.517 2.415 2.483 81,272 +0.00(+0.00%)
Apr 12, 2021 2.542 2.559 2.466 2.483 100,295 -0.08(-3.29%)
Apr 09, 2021 2.550 2.576 2.533 2.567 85,613 +0.00(+0.00%)
Apr 08, 2021 2.601 2.601 2.533 2.567 132,964 -0.01(-0.33%)
Apr 07, 2021 2.618 2.618 2.567 2.576 71,089 -0.02(-0.65%)
Apr 06, 2021 2.601 2.626 2.584 2.593 115,226 -0.02(-0.65%)
Apr 05, 2021 2.702 2.711 2.576 2.609 101,557 -0.07(-2.52%)
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.