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 )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.664 1.800 1.655 1.766 40,879 +0.10(+6.12%)
May 28, 2020 1.689 1.698 1.664 1.664 19,126 -0.03(-2.00%)
May 27, 2020 1.698 1.732 1.647 1.698 33,030 -0.01(-0.50%)
May 26, 2020 1.732 1.732 1.655 1.706 21,554 -0.03(-1.47%)
May 22, 2020 1.698 1.732 1.664 1.732 7,539 +0.06(+3.55%)
May 21, 2020 1.723 1.723 1.672 1.672 29,932 -0.02(-1.01%)
May 20, 2020 1.732 1.740 1.655 1.689 23,541 +0.02(+1.02%)
May 19, 2020 1.723 1.753 1.672 1.672 15,012 -0.02(-1.01%)
May 18, 2020 1.672 1.778 1.672 1.689 33,387 -0.01(-0.50%)
May 15, 2020 1.723 1.732 1.689 1.698 26,035 -0.06(-3.38%)
May 14, 2020 1.749 1.978 1.689 1.757 54,422 -0.08(-4.17%)
May 13, 2020 1.808 2.105 1.783 1.833 16,615 -0.13(-6.49%)
May 12, 2020 1.969 1.995 1.867 1.961 7,709 -0.03(-1.70%)
May 11, 2020 2.080 2.148 1.889 1.995 24,166 -0.08(-4.08%)
May 08, 2020 1.986 2.080 1.978 2.080 19,084 +0.00(+0.00%)
May 07, 2020 1.926 2.080 1.926 2.080 10,290 +0.14(+7.46%)
May 06, 2020 1.910 1.969 1.884 1.935 6,567 -0.04(-2.15%)
May 05, 2020 2.012 2.012 1.952 1.978 11,218 +0.04(+2.19%)
May 04, 2020 1.876 1.961 1.876 1.935 12,044 -0.03(-1.30%)
May 01, 2020 1.910 1.978 1.901 1.961 6,950 -0.06(-2.94%)
Apr 30, 2020 1.918 2.020 1.918 2.020 14,472 +0.07(+3.48%)
Apr 29, 2020 1.808 1.952 1.808 1.952 14,225 +0.11(+5.99%)
Apr 28, 2020 1.867 1.867 1.757 1.842 9,330 -0.03(-1.36%)
Apr 27, 2020 1.825 1.867 1.740 1.867 8,872 +0.00(+0.00%)
Apr 24, 2020 1.816 1.867 1.814 1.867 8,010 +0.04(+2.33%)
Apr 23, 2020 1.681 1.825 1.664 1.825 20,229 +0.13(+7.50%)
Apr 22, 2020 1.698 1.698 1.651 1.698 7,292 +0.00(+0.00%)
Apr 21, 2020 1.740 2.249 1.613 1.698 170,073 -0.04(-2.44%)
Apr 20, 2020 1.732 1.740 1.681 1.740 40,301 +0.02(+0.99%)
Apr 17, 2020 1.685 1.740 1.667 1.723 6,008 +0.08(+5.18%)
Apr 16, 2020 1.723 1.732 1.638 1.638 5,879 -0.05(-3.02%)
Apr 15, 2020 1.685 1.740 1.604 1.689 25,681 -0.03(-1.97%)
Apr 14, 2020 1.638 1.732 1.638 1.723 32,493 +0.08(+5.18%)
Apr 13, 2020 1.630 1.638 1.596 1.638 3,607 +0.00(+0.00%)
Apr 09, 2020 1.621 1.668 1.562 1.638 20,380 +0.01(+0.52%)
Apr 08, 2020 1.638 1.647 1.604 1.630 27,152 -0.01(-0.52%)
Apr 07, 2020 1.655 1.783 1.520 1.638 61,967 +0.07(+4.32%)
Apr 06, 2020 1.596 1.681 1.570 1.570 10,905 -0.02(-1.33%)
Apr 03, 2020 1.664 1.689 1.570 1.592 4,947 -0.00(-0.27%)
Apr 02, 2020 1.655 1.698 1.596 1.596 6,264 -0.06(-3.59%)
Apr 01, 2020 1.698 1.723 1.626 1.655 21,627 -0.04(-2.50%)
Mar 31, 2020 1.698 1.766 1.672 1.698 5,832 +0.03(+1.52%)
Mar 30, 2020 1.502 1.774 1.502 1.672 6,988 +0.05(+3.14%)
Mar 27, 2020 1.664 1.698 1.494 1.621 12,958 -0.04(-2.55%)
Mar 26, 2020 1.604 1.782 1.604 1.664 5,564 +0.09(+5.95%)
Mar 25, 2020 1.613 1.719 1.498 1.570 49,078 +0.02(+1.37%)
Mar 24, 2020 1.418 1.587 1.418 1.549 10,211 +0.15(+10.61%)
Mar 23, 2020 1.401 1.433 1.384 1.401 10,576 -0.04(-2.94%)
Mar 20, 2020 1.443 1.681 1.422 1.443 29,098 +0.07(+4.93%)
Mar 19, 2020 1.443 1.452 1.358 1.375 27,558 -0.08(-5.26%)
Mar 18, 2020 1.664 1.693 1.443 1.452 75,039 -0.21(-12.76%)
Mar 17, 2020 1.698 1.762 1.613 1.664 46,003 -0.03(-2.00%)
Mar 16, 2020 1.706 1.757 1.698 1.698 34,913 -0.17(-9.09%)
Mar 13, 2020 1.935 1.935 1.867 1.867 18,849 -0.07(-3.51%)
Mar 12, 2020 1.952 1.995 1.910 1.935 54,627 -0.14(-6.56%)
Mar 11, 2020 2.139 2.143 2.031 2.071 22,256 -0.16(-7.22%)
Mar 10, 2020 2.249 2.249 2.200 2.232 13,950 -0.01(-0.57%)
Mar 09, 2020 2.249 2.292 2.207 2.245 33,957 -0.06(-2.40%)
Mar 06, 2020 2.241 2.309 2.224 2.300 12,251 +0.03(+1.12%)
Mar 05, 2020 2.258 2.292 2.258 2.275 8,381 -0.04(-1.83%)
Mar 04, 2020 2.326 2.326 2.317 2.317 2,343 -0.01(-0.37%)
Mar 03, 2020 2.266 2.326 2.249 2.326 16,449 +0.03(+1.48%)
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.