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 31, 2017 2.210 2.316 2.186 2.186 14,433 -0.09(-3.93%)
Jul 28, 2017 2.275 2.275 2.275 2.275 159 +0.08(+3.70%)
Jul 25, 2017 2.194 2.194 2.194 0 -0.13(-5.59%)
Jul 24, 2017 2.275 2.324 2.235 2.324 13,900 +0.08(+3.62%)
Jul 21, 2017 2.243 2.186 2.243 5,129 -0.03(-1.45%)
Jul 20, 2017 2.194 2.194 2.276 264 +0.08(+3.74%)
Jul 19, 2017 2.275 2.275 2.178 2.194 3,673 -0.04(-1.83%)
Jul 18, 2017 2.259 2.292 2.227 2.235 2,675 -0.02(-1.08%)
Jul 17, 2017 2.275 2.423 2.182 2.259 50,885 -0.02(-0.71%)
Jul 14, 2017 2.194 2.332 2.129 2.275 42,736 +0.08(+3.70%)
Jul 13, 2017 2.308 2.308 2.194 2.194 1,572 -0.13(-5.59%)
Jul 12, 2017 2.178 2.324 2.178 2.324 3,370 +0.16(+7.52%)
Jul 11, 2017 2.162 2.275 2.162 2.162 12,785 +0.04(+1.92%)
Jul 10, 2017 2.162 2.162 2.121 2.121 7,596 -0.04(-1.88%)
Jul 07, 2017 2.243 2.243 2.145 2.162 1,779 +0.02(+1.14%)
Jul 06, 2017 2.145 2.153 2.137 2.137 483 -0.02(-0.76%)
Jul 05, 2017 2.349 2.349 2.056 2.153 6,622 -0.11(-4.68%)
Jul 03, 2017 2.259 2.259 2.259 2.259 207 +0.00(+0.00%)
Jun 30, 2017 2.259 2.259 2.259 207 +0.02(+0.72%)
Jun 29, 2017 2.202 2.284 2.137 2.243 36,848 +0.02(+0.73%)
Jun 28, 2017 2.318 2.318 2.186 2.227 12,989 +0.02(+1.11%)
Jun 27, 2017 2.365 2.365 2.202 2.202 17,565 +0.02(+0.74%)
Jun 26, 2017 2.267 2.292 2.186 2.186 3,230 -0.08(-3.58%)
Jun 23, 2017 2.113 2.267 2.093 2.267 31,469 +0.20(+9.84%)
Jun 22, 2017 2.121 2.129 2.064 2.064 12,022 -0.05(-2.31%)
Jun 21, 2017 2.145 2.210 2.113 2.113 9,856 -0.02(-1.14%)
Jun 20, 2017 2.137 2.153 2.129 2.137 3,879 -0.01(-0.38%)
Jun 19, 2017 2.186 2.186 2.129 2.145 6,028 -0.02(-0.75%)
Jun 16, 2017 2.235 2.316 2.162 2.162 39,651 -0.07(-3.27%)
Jun 15, 2017 2.422 2.430 2.210 2.235 99,981 -0.29(-11.58%)
Jun 14, 2017 2.592 2.592 2.519 2.527 8,709 -0.02(-0.64%)
Jun 13, 2017 2.568 2.568 2.479 2.544 31,506 +0.03(+1.29%)
Jun 12, 2017 2.592 2.592 2.479 2.511 28,928 -0.01(-0.32%)
Jun 09, 2017 2.527 2.592 2.519 2.519 4,390 +0.02(+0.98%)
Jun 08, 2017 2.617 2.633 2.495 2.495 22,033 +0.01(+0.33%)
Jun 07, 2017 2.495 2.625 2.487 2.487 21,045 +0.00(+0.00%)
Jun 06, 2017 2.583 2.697 2.487 2.487 59,861 -0.05(-1.92%)
Jun 05, 2017 2.544 2.568 2.535 2.535 30,099 -0.06(-2.19%)
Jun 02, 2017 2.584 2.665 2.584 2.592 33,515 +0.01(+0.31%)
Jun 01, 2017 2.568 2.592 2.486 2.584 24,333 +0.03(+1.27%)
May 31, 2017 2.487 2.552 2.446 2.552 22,882 +0.10(+3.97%)
May 30, 2017 2.535 2.552 2.454 2.454 29,550 -0.08(-3.21%)
May 26, 2017 2.556 2.560 2.535 2.535 7,739 +0.04(+1.63%)
May 25, 2017 2.584 2.592 2.479 2.495 28,199 -0.08(-3.15%)
May 23, 2017 2.576 2.576 2.576 86 -0.02(-0.63%)
May 22, 2017 2.682 2.804 2.592 2.592 76,289 -0.09(-3.39%)
May 19, 2017 2.661 2.683 2.661 2.683 920 +0.01(+0.36%)
May 18, 2017 2.682 2.682 2.649 2.674 21,702 -0.01(-0.30%)
May 17, 2017 2.765 2.766 2.682 2.682 13,368 -0.06(-2.08%)
May 16, 2017 2.763 2.763 2.739 2.739 530 +0.00(+0.00%)
May 15, 2017 2.722 2.739 2.682 2.739 1,529 -0.00(-0.15%)
May 12, 2017 2.743 2.743 2.743 2.743 408 -0.01(-0.25%)
May 11, 2017 2.749 2.749 2.749 2.749 254 +0.04(+1.30%)
May 10, 2017 2.682 2.718 2.682 2.714 4,960 +0.07(+2.77%)
May 09, 2017 2.665 2.669 2.641 2.641 5,757 -0.07(-2.69%)
May 08, 2017 2.722 2.828 2.641 2.714 51,050 +0.01(+0.30%)
May 05, 2017 2.771 2.885 2.665 2.706 36,171 +0.00(+0.00%)
May 04, 2017 2.844 2.869 2.649 2.706 17,422 -0.15(-5.40%)
May 03, 2017 2.795 2.966 2.795 2.860 32,122 +0.07(+2.33%)
May 02, 2017 2.883 2.883 2.763 2.795 7,163 +0.07(+2.69%)
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.