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 )

7.430 -0.300 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Jul 01, 2015 2.617 2.763 2.617 2.641 764 +0.02(+0.62%)
Jun 30, 2015 2.657 2.747 2.625 2.625 738 -0.12(-4.44%)
Jun 29, 2015 2.714 2.804 2.527 2.747 16,936 +0.03(+1.20%)
Jun 26, 2015 2.714 2.787 2.714 2.714 2,565 +0.02(+0.91%)
Jun 25, 2015 2.609 2.836 2.600 2.690 17,093 +0.00(+0.00%)
Jun 24, 2015 2.877 2.877 2.690 2.690 25,305 -0.19(-6.50%)
Jun 23, 2015 2.966 2.966 2.877 2.877 8,828 +0.03(+1.14%)
Jun 22, 2015 2.934 2.934 2.844 2.844 1,018 -0.09(-3.05%)
Jun 19, 2015 2.950 2.958 2.934 2.934 9,146 -0.01(-0.28%)
Jun 18, 2015 2.966 2.966 2.934 2.942 15,823 -0.02(-0.82%)
Jun 17, 2015 2.779 2.966 2.779 2.966 14,094 +0.12(+4.29%)
Jun 16, 2015 2.763 2.844 2.682 2.844 6,510 +0.02(+0.57%)
Jun 12, 2015 2.828 2.828 2.828 2.828 9,844 -0.02(-0.85%)
Jun 11, 2015 2.869 3.015 2.763 2.852 25,803 -0.12(-4.15%)
Jun 10, 2015 2.747 2.983 2.747 2.976 2,091 +0.24(+8.66%)
Jun 09, 2015 2.747 2.779 2.739 2.739 14,384 -0.02(-0.88%)
Jun 08, 2015 2.844 2.861 2.763 2.763 34,023 -0.08(-2.86%)
Jun 05, 2015 2.804 2.925 2.763 2.844 2,338 +0.07(+2.64%)
Jun 04, 2015 2.763 2.771 2.763 2.771 467 -0.03(-1.16%)
Jun 03, 2015 2.779 2.966 2.771 2.804 29,704 +0.04(+1.47%)
Jun 02, 2015 2.942 2.990 2.698 2.763 18,131 -0.19(-6.34%)
Jun 01, 2015 2.852 2.860 2.804 2.950 1,968 +0.19(+6.76%)
May 29, 2015 2.820 2.844 2.763 2.763 5,775 -0.06(-2.28%)
May 28, 2015 2.844 2.873 2.827 2.827 3,733 +0.01(+0.41%)
May 27, 2015 2.771 2.925 2.771 2.816 2,029 -0.00(-0.14%)
May 26, 2015 2.958 2.976 2.674 2.820 9,432 -0.15(-5.19%)
May 22, 2015 2.934 2.974 2.974 2.974 2,091 +0.02(+0.83%)
May 21, 2015 2.925 3.007 2.925 2.950 4,185 -0.11(-3.71%)
May 20, 2015 2.942 3.064 2.641 3.064 24,224 +0.19(+6.50%)
May 19, 2015 2.934 2.934 2.682 2.877 15,310 -0.05(-1.71%)
May 18, 2015 3.080 3.161 2.836 2.927 66,584 -0.08(-2.66%)
May 15, 2015 2.316 3.039 2.170 3.007 162,806 +0.87(+40.68%)
May 14, 2015 2.088 2.145 2.015 2.137 6,203 +0.04(+1.94%)
May 13, 2015 2.023 2.194 1.958 2.097 31,299 +0.14(+7.05%)
May 12, 2015 1.950 2.080 1.950 1.958 18,358 +0.03(+1.69%)
May 11, 2015 1.902 1.950 1.869 1.926 9,712 +0.10(+5.33%)
May 08, 2015 1.828 1.869 1.715 1.829 10,889 +0.02(+0.90%)
May 07, 2015 1.845 1.861 1.715 1.812 23,351 -0.02(-1.33%)
May 06, 2015 1.828 1.869 1.828 1.837 3,814 +0.00(+0.00%)
May 05, 2015 1.837 1.902 1.837 1.837 3,617 -0.07(-3.83%)
May 04, 2015 1.933 1.945 1.910 1.910 1,720 +0.11(+5.86%)
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.