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 )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 5.836 5.926 5.818 5.846 95,923 +0.03(+0.49%)
Apr 27, 2023 5.714 5.855 5.714 5.818 153,749 +0.10(+1.81%)
Apr 26, 2023 5.780 5.846 5.700 5.714 124,203 -0.10(-1.78%)
Apr 25, 2023 5.959 5.959 5.733 5.818 214,350 -0.23(-3.74%)
Apr 24, 2023 5.827 6.072 5.799 6.043 143,765 +0.23(+3.88%)
Apr 21, 2023 5.855 5.855 5.761 5.818 155,327 -0.08(-1.28%)
Apr 20, 2023 5.949 6.015 5.846 5.893 138,785 -0.07(-1.11%)
Apr 19, 2023 5.968 5.987 5.865 5.959 99,130 -0.01(-0.16%)
Apr 18, 2023 6.090 6.100 5.940 5.968 117,351 -0.10(-1.71%)
Apr 17, 2023 5.836 6.119 5.827 6.072 208,493 +0.24(+4.20%)
Apr 14, 2023 5.667 5.827 5.667 5.827 121,420 +0.14(+2.48%)
Apr 13, 2023 5.667 5.747 5.657 5.686 119,672 +0.02(+0.33%)
Apr 12, 2023 5.535 5.695 5.479 5.667 173,624 +0.19(+3.44%)
Apr 11, 2023 5.432 5.535 5.427 5.479 144,300 +0.06(+1.04%)
Apr 10, 2023 5.206 5.474 5.177 5.422 187,733 +0.24(+4.54%)
Apr 06, 2023 5.206 5.252 5.159 5.187 109,746 +0.00(+0.00%)
Apr 05, 2023 5.140 5.210 5.093 5.187 179,094 +0.05(+0.92%)
Apr 04, 2023 5.337 5.342 4.923 5.140 379,607 -0.20(-3.70%)
Apr 03, 2023 5.497 5.497 5.224 5.337 307,858 -0.19(-3.41%)
Mar 31, 2023 5.460 5.554 5.413 5.526 215,142 +0.11(+2.09%)
Mar 30, 2023 5.375 5.450 5.328 5.413 269,429 +0.04(+0.70%)
Mar 29, 2023 5.413 5.469 5.319 5.375 114,901 +0.01(+0.18%)
Mar 28, 2023 5.422 5.469 5.356 5.366 142,215 -0.05(-0.87%)
Mar 27, 2023 5.460 5.460 5.295 5.413 177,080 +0.00(+0.00%)
Mar 24, 2023 5.262 5.436 5.196 5.413 144,922 +0.12(+2.22%)
Mar 23, 2023 5.206 5.403 5.206 5.295 164,492 +0.11(+2.09%)
Mar 22, 2023 5.177 5.295 5.102 5.187 164,999 +0.01(+0.18%)
Mar 21, 2023 4.773 5.206 4.763 5.177 281,891 +0.26(+5.36%)
Mar 20, 2023 5.140 5.168 4.829 4.914 412,966 -0.29(-5.61%)
Mar 17, 2023 5.272 5.272 5.027 5.206 590,361 -0.20(-3.66%)
Mar 16, 2023 5.403 5.546 4.773 5.403 622,759 -0.29(-5.12%)
Mar 15, 2023 5.686 5.770 5.601 5.695 225,081 -0.14(-2.42%)
Mar 14, 2023 5.563 5.948 5.557 5.836 335,223 +0.25(+4.55%)
Mar 13, 2023 5.959 5.968 5.573 5.582 514,878 -0.56(-9.19%)
Mar 10, 2023 6.241 6.241 6.109 6.147 235,689 -0.14(-2.25%)
Mar 09, 2023 6.542 6.599 6.269 6.288 259,708 -0.25(-3.88%)
Mar 08, 2023 6.580 6.580 6.467 6.542 243,707 -0.05(-0.71%)
Mar 07, 2023 6.580 6.608 6.495 6.589 218,311 -0.01(-0.14%)
Mar 06, 2023 6.439 6.702 6.335 6.599 551,811 +0.21(+3.24%)
Mar 03, 2023 6.241 6.396 6.138 6.392 323,200 +0.15(+2.41%)
Mar 02, 2023 6.025 6.260 5.921 6.241 285,315 +0.08(+1.38%)
Mar 01, 2023 6.251 6.307 6.128 6.156 155,830 -0.09(-1.51%)
Feb 28, 2023 6.194 6.354 6.131 6.251 321,230 +0.06(+0.91%)
Feb 27, 2023 6.083 6.435 6.055 6.194 445,289 +0.18(+2.93%)
Feb 24, 2023 6.120 6.120 5.962 6.018 190,780 -0.18(-2.84%)
Feb 23, 2023 5.907 6.203 5.906 6.194 307,141 +0.35(+6.03%)
Feb 22, 2023 5.647 5.842 5.647 5.842 288,638 +0.19(+3.45%)
Feb 21, 2023 5.656 5.703 5.582 5.647 268,652 -0.06(-0.98%)
Feb 17, 2023 5.749 5.823 5.675 5.703 233,091 -0.03(-0.49%)
Feb 16, 2023 5.684 5.832 5.647 5.730 202,949 +0.04(+0.65%)
Feb 15, 2023 5.768 5.832 5.666 5.693 116,285 -0.09(-1.60%)
Feb 14, 2023 5.703 5.870 5.679 5.786 304,530 +0.05(+0.81%)
Feb 13, 2023 5.703 5.758 5.675 5.740 227,543 +0.04(+0.65%)
Feb 10, 2023 5.795 5.832 5.656 5.703 224,377 -0.13(-2.23%)
Feb 09, 2023 5.730 6.064 5.693 5.832 382,206 +0.16(+2.78%)
Feb 08, 2023 5.582 5.842 5.564 5.675 334,398 +0.09(+1.66%)
Feb 07, 2023 5.564 5.647 5.517 5.582 264,323 +0.01(+0.17%)
Feb 06, 2023 5.638 5.638 5.489 5.573 221,496 -0.01(-0.17%)
Feb 03, 2023 5.564 5.647 5.545 5.582 183,658 +0.00(+0.00%)
Feb 02, 2023 5.628 5.684 5.573 5.582 245,974 -0.02(-0.33%)
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.