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 (%)
Jul 31, 2019 2.864 2.946 2.864 2.905 32,531 +0.04(+1.43%)
Jul 30, 2019 2.864 2.872 2.823 2.864 26,040 +0.04(+1.45%)
Jul 29, 2019 2.815 2.864 2.815 2.823 12,123 +0.03(+1.18%)
Jul 26, 2019 2.872 2.872 2.765 2.790 10,358 -0.03(-1.16%)
Jul 25, 2019 2.880 2.880 2.798 2.823 4,963 -0.03(-1.15%)
Jul 24, 2019 2.872 2.872 2.848 2.856 12,384 -0.03(-0.90%)
Jul 23, 2019 2.882 2.882 2.882 2.882 654 +0.05(+1.79%)
Jul 22, 2019 2.872 2.872 2.808 2.831 17,507 -0.02(-0.86%)
Jul 19, 2019 2.790 2.856 2.790 2.856 2,802 +0.04(+1.46%)
Jul 18, 2019 2.790 2.954 2.790 2.815 21,965 +0.02(+0.59%)
Jul 17, 2019 2.839 2.861 2.798 2.798 9,923 -0.01(-0.29%)
Jul 16, 2019 2.856 2.864 2.806 2.806 20,738 -0.07(-2.29%)
Jul 15, 2019 2.823 2.872 2.798 2.872 10,451 +0.07(+2.64%)
Jul 12, 2019 2.765 2.872 2.765 2.798 18,035 -0.01(-0.29%)
Jul 11, 2019 2.848 2.848 2.770 2.806 14,289 -0.02(-0.58%)
Jul 10, 2019 2.806 2.856 2.790 2.823 9,173 +0.03(+1.18%)
Jul 09, 2019 2.889 2.946 2.790 2.790 16,254 -0.16(-5.29%)
Jul 08, 2019 2.921 2.946 2.897 2.946 16,330 +0.03(+1.13%)
Jul 05, 2019 2.815 2.915 2.797 2.913 19,132 +0.12(+4.41%)
Jul 03, 2019 2.864 2.864 2.774 2.790 5,361 +0.00(+0.00%)
Jul 02, 2019 2.815 2.815 2.765 2.790 11,475 +0.00(+0.00%)
Jul 01, 2019 2.806 2.938 2.790 2.790 17,835 +0.04(+1.49%)
Jun 28, 2019 2.749 2.776 2.689 2.749 55,324 +0.05(+1.82%)
Jun 27, 2019 2.774 2.774 2.675 2.700 9,414 -0.03(-1.20%)
Jun 26, 2019 2.716 2.733 2.589 2.733 48,223 +0.03(+1.22%)
Jun 25, 2019 2.733 2.782 2.601 2.700 39,923 -0.05(-1.79%)
Jun 24, 2019 2.749 2.856 2.708 2.749 25,522 +0.02(+0.90%)
Jun 21, 2019 2.831 2.864 2.709 2.724 30,221 -0.13(-4.60%)
Jun 20, 2019 2.839 2.872 2.831 2.856 16,540 +0.01(+0.29%)
Jun 19, 2019 2.716 2.848 2.716 2.848 11,400 +0.14(+5.05%)
Jun 18, 2019 2.848 2.848 2.700 2.711 18,558 -0.08(-2.85%)
Jun 17, 2019 2.724 2.790 2.686 2.790 19,647 +0.08(+3.03%)
Jun 14, 2019 2.716 2.766 2.667 2.708 64,464 -0.02(-0.60%)
Jun 13, 2019 2.708 2.815 2.626 2.724 98,597 +0.05(+1.84%)
Jun 12, 2019 2.790 2.810 2.675 2.675 41,240 -0.11(-4.12%)
Jun 11, 2019 2.864 2.872 2.733 2.790 21,257 +0.02(+0.89%)
Jun 10, 2019 3.036 3.184 2.716 2.765 121,564 -0.27(-8.92%)
Jun 07, 2019 3.077 3.274 2.995 3.036 95,660 -0.13(-4.15%)
Jun 06, 2019 2.971 3.570 2.903 3.168 99,007 +0.22(+7.37%)
Jun 05, 2019 2.938 2.954 2.864 2.950 39,841 +0.06(+2.13%)
Jun 04, 2019 2.790 2.930 2.790 2.889 19,274 +0.11(+3.83%)
Jun 03, 2019 2.848 2.872 2.757 2.782 37,770 -0.05(-1.74%)
May 31, 2019 2.872 2.872 2.749 2.831 23,153 -0.09(-3.23%)
May 30, 2019 2.885 2.925 2.771 2.925 47,029 +0.01(+0.28%)
May 29, 2019 3.007 3.007 2.850 2.917 37,860 -0.11(-3.49%)
May 28, 2019 2.925 3.023 2.909 3.023 47,876 +0.11(+3.62%)
May 24, 2019 2.893 2.925 2.877 2.917 13,413 +0.04(+1.41%)
May 23, 2019 2.869 2.901 2.812 2.877 55,371 +0.02(+0.85%)
May 22, 2019 2.844 2.917 2.820 2.852 49,755 +0.02(+0.72%)
May 21, 2019 2.844 2.844 2.795 2.832 41,838 -0.00(-0.14%)
May 20, 2019 2.804 2.844 2.706 2.836 31,944 +0.03(+1.16%)
May 17, 2019 2.722 2.844 2.714 2.804 19,812 +0.00(+0.00%)
May 16, 2019 2.844 2.844 2.715 2.804 53,489 -0.04(-1.43%)
May 15, 2019 2.739 2.844 2.713 2.844 33,149 +0.08(+2.94%)
May 14, 2019 2.771 2.771 2.698 2.763 24,179 -0.07(-2.30%)
May 13, 2019 2.722 2.836 2.625 2.828 39,955 +0.05(+1.75%)
May 10, 2019 2.641 2.787 2.633 2.779 49,468 +0.15(+5.88%)
May 09, 2019 2.706 2.714 2.600 2.625 27,764 -0.13(-4.72%)
May 08, 2019 2.690 2.755 2.535 2.755 91,468 +0.09(+3.35%)
May 07, 2019 2.763 2.763 2.625 2.665 40,235 -0.07(-2.38%)
May 06, 2019 2.519 2.771 2.495 2.730 64,236 -0.07(-2.33%)
May 03, 2019 2.665 2.804 2.651 2.795 31,502 +0.11(+4.24%)
May 02, 2019 2.812 2.820 2.674 2.682 58,407 -0.14(-4.90%)
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.