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 (%)
Aug 30, 2019 2.578 2.628 2.570 2.587 8,805 +0.02(+0.65%)
Aug 29, 2019 2.628 2.628 2.570 2.570 7,016 -0.06(-2.21%)
Aug 28, 2019 2.520 2.628 2.520 2.628 8,740 +0.10(+3.93%)
Aug 27, 2019 2.533 2.582 2.526 2.529 13,561 -0.03(-1.29%)
Aug 26, 2019 2.545 2.640 2.512 2.562 10,084 +0.01(+0.32%)
Aug 23, 2019 2.520 2.632 2.520 2.553 4,221 -0.11(-4.20%)
Aug 22, 2019 2.559 2.665 2.559 2.665 13,666 +0.11(+4.17%)
Aug 21, 2019 2.665 2.665 2.542 2.559 10,213 -0.11(-4.00%)
Aug 20, 2019 2.608 2.665 2.550 2.665 14,528 +0.11(+4.17%)
Aug 19, 2019 2.559 2.625 2.526 2.559 25,481 +0.00(+0.00%)
Aug 16, 2019 2.460 2.649 2.452 2.559 46,823 +0.10(+4.00%)
Aug 15, 2019 2.567 2.616 2.460 2.460 22,398 -0.15(-5.66%)
Aug 14, 2019 2.728 2.738 2.225 2.608 120,061 -0.11(-4.22%)
Aug 13, 2019 2.788 2.795 2.679 2.723 51,774 -0.11(-3.77%)
Aug 12, 2019 2.846 2.870 2.821 2.829 10,847 +0.01(+0.29%)
Aug 09, 2019 2.839 2.839 2.797 2.821 7,438 +0.03(+1.18%)
Aug 08, 2019 2.903 2.903 2.788 2.788 11,959 -0.04(-1.45%)
Aug 07, 2019 2.879 2.895 2.801 2.829 18,524 -0.06(-1.99%)
Aug 06, 2019 2.870 2.911 2.829 2.887 4,366 +0.10(+3.53%)
Aug 05, 2019 2.944 2.944 2.783 2.788 26,959 -0.15(-5.03%)
Aug 02, 2019 2.952 2.952 2.788 2.936 25,240 +0.00(+0.00%)
Aug 01, 2019 2.911 2.952 2.878 2.936 9,893 +0.03(+1.13%)
Jul 31, 2019 2.862 2.944 2.862 2.903 32,552 +0.04(+1.43%)
Jul 30, 2019 2.862 2.870 2.821 2.862 26,056 +0.04(+1.45%)
Jul 29, 2019 2.813 2.862 2.813 2.821 12,131 +0.03(+1.18%)
Jul 26, 2019 2.870 2.870 2.764 2.788 10,364 -0.03(-1.16%)
Jul 25, 2019 2.879 2.879 2.797 2.821 4,966 -0.03(-1.15%)
Jul 24, 2019 2.870 2.870 2.846 2.854 12,392 -0.03(-0.90%)
Jul 23, 2019 2.880 2.880 2.880 2.880 654 +0.05(+1.79%)
Jul 22, 2019 2.870 2.870 2.806 2.829 17,518 -0.02(-0.86%)
Jul 19, 2019 2.788 2.854 2.788 2.854 2,804 +0.04(+1.46%)
Jul 18, 2019 2.788 2.952 2.788 2.813 21,979 +0.02(+0.59%)
Jul 17, 2019 2.838 2.859 2.797 2.797 9,929 -0.01(-0.29%)
Jul 16, 2019 2.854 2.862 2.805 2.805 20,751 -0.07(-2.29%)
Jul 15, 2019 2.821 2.870 2.797 2.870 10,458 +0.07(+2.64%)
Jul 12, 2019 2.764 2.870 2.764 2.797 18,046 -0.01(-0.29%)
Jul 11, 2019 2.846 2.846 2.769 2.805 14,298 -0.02(-0.58%)
Jul 10, 2019 2.805 2.854 2.788 2.821 9,179 +0.03(+1.18%)
Jul 09, 2019 2.887 2.944 2.788 2.788 16,265 -0.16(-5.29%)
Jul 08, 2019 2.920 2.944 2.895 2.944 16,340 +0.03(+1.13%)
Jul 05, 2019 2.813 2.913 2.795 2.911 19,144 +0.12(+4.41%)
Jul 03, 2019 2.862 2.862 2.772 2.788 5,365 +0.00(+0.00%)
Jul 02, 2019 2.813 2.813 2.764 2.788 11,482 +0.00(+0.00%)
Jul 01, 2019 2.805 2.936 2.788 2.788 17,846 +0.04(+1.49%)
Jun 28, 2019 2.747 2.775 2.687 2.747 55,359 +0.05(+1.82%)
Jun 27, 2019 2.772 2.772 2.674 2.698 9,420 -0.03(-1.20%)
Jun 26, 2019 2.715 2.731 2.587 2.731 48,254 +0.03(+1.22%)
Jun 25, 2019 2.731 2.780 2.600 2.698 39,949 -0.05(-1.79%)
Jun 24, 2019 2.747 2.854 2.706 2.747 25,538 +0.02(+0.90%)
Jun 21, 2019 2.829 2.862 2.707 2.723 30,240 -0.13(-4.60%)
Jun 20, 2019 2.838 2.870 2.829 2.854 16,550 +0.01(+0.29%)
Jun 19, 2019 2.715 2.846 2.715 2.846 11,407 +0.14(+5.05%)
Jun 18, 2019 2.846 2.846 2.698 2.709 18,569 -0.08(-2.85%)
Jun 17, 2019 2.723 2.788 2.685 2.788 19,659 +0.08(+3.03%)
Jun 14, 2019 2.715 2.764 2.665 2.706 64,504 -0.02(-0.60%)
Jun 13, 2019 2.706 2.813 2.624 2.723 98,659 +0.05(+1.84%)
Jun 12, 2019 2.788 2.808 2.674 2.674 41,265 -0.11(-4.12%)
Jun 11, 2019 2.862 2.870 2.731 2.788 21,270 +0.02(+0.89%)
Jun 10, 2019 3.034 3.182 2.715 2.764 121,640 -0.27(-8.92%)
Jun 07, 2019 3.075 3.272 2.993 3.034 95,720 -0.13(-4.15%)
Jun 06, 2019 2.969 3.567 2.901 3.166 99,070 +0.22(+7.37%)
Jun 05, 2019 2.936 2.952 2.862 2.948 39,866 +0.06(+2.13%)
Jun 04, 2019 2.788 2.928 2.788 2.887 19,286 +0.11(+3.84%)
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.