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 31, 2023 5.570 5.609 5.465 5.494 234,601 -0.02(-0.35%)
May 30, 2023 5.513 5.579 5.400 5.513 195,857 +0.01(+0.17%)
May 26, 2023 5.616 5.630 5.494 5.503 131,334 -0.01(-0.17%)
May 25, 2023 5.550 5.597 5.466 5.513 171,142 +0.01(+0.17%)
May 24, 2023 5.645 5.645 5.480 5.503 349,755 -0.20(-3.47%)
May 23, 2023 5.720 5.823 5.692 5.701 94,687 -0.01(-0.25%)
May 22, 2023 5.729 5.776 5.663 5.715 134,498 +0.00(+0.08%)
May 19, 2023 5.663 5.729 5.626 5.710 127,541 +0.08(+1.34%)
May 18, 2023 5.710 5.710 5.518 5.635 148,485 -0.08(-1.32%)
May 17, 2023 5.494 5.729 5.494 5.710 170,038 +0.21(+3.76%)
May 16, 2023 5.710 5.786 5.503 5.503 152,210 -0.27(-4.72%)
May 15, 2023 5.729 5.795 5.673 5.776 134,919 +0.02(+0.33%)
May 12, 2023 5.786 5.861 5.701 5.757 92,676 +0.00(+0.00%)
May 11, 2023 5.786 5.927 5.720 5.757 125,657 +0.08(+1.49%)
May 10, 2023 5.692 5.710 5.574 5.673 110,528 -0.02(-0.33%)
May 09, 2023 5.692 5.748 5.654 5.692 142,740 -0.03(-0.49%)
May 08, 2023 5.710 5.762 5.654 5.720 145,381 +0.07(+1.16%)
May 05, 2023 5.663 5.720 5.588 5.654 155,244 +0.22(+3.98%)
May 04, 2023 5.767 5.786 5.381 5.438 181,295 -0.35(-6.02%)
May 03, 2023 5.739 5.917 5.682 5.786 203,056 +0.10(+1.82%)
May 02, 2023 5.804 5.823 5.654 5.682 114,081 -0.12(-2.11%)
May 01, 2023 5.880 5.974 5.715 5.804 153,660 -0.04(-0.64%)
Apr 28, 2023 5.833 5.922 5.814 5.842 95,983 +0.03(+0.49%)
Apr 27, 2023 5.710 5.851 5.710 5.814 153,845 +0.10(+1.81%)
Apr 26, 2023 5.776 5.842 5.696 5.710 124,281 -0.10(-1.78%)
Apr 25, 2023 5.955 5.955 5.729 5.814 214,485 -0.23(-3.74%)
Apr 24, 2023 5.823 6.068 5.795 6.040 143,855 +0.23(+3.88%)
Apr 21, 2023 5.851 5.851 5.757 5.814 155,425 -0.08(-1.28%)
Apr 20, 2023 5.946 6.011 5.842 5.889 138,872 -0.07(-1.11%)
Apr 19, 2023 5.964 5.983 5.861 5.955 99,192 -0.01(-0.16%)
Apr 18, 2023 6.087 6.096 5.936 5.964 117,424 -0.10(-1.71%)
Apr 17, 2023 5.833 6.115 5.823 6.068 208,624 +0.24(+4.20%)
Apr 14, 2023 5.663 5.833 5.663 5.823 121,497 +0.14(+2.48%)
Apr 13, 2023 5.663 5.743 5.654 5.682 119,747 +0.02(+0.33%)
Apr 12, 2023 5.532 5.692 5.475 5.663 173,734 +0.19(+3.44%)
Apr 11, 2023 5.428 5.532 5.423 5.475 144,391 +0.06(+1.04%)
Apr 10, 2023 5.202 5.470 5.174 5.419 187,851 +0.24(+4.54%)
Apr 06, 2023 5.202 5.248 5.155 5.184 109,815 +0.00(+0.00%)
Apr 05, 2023 5.137 5.207 5.089 5.184 179,207 +0.05(+0.92%)
Apr 04, 2023 5.334 5.339 4.920 5.137 379,846 -0.20(-3.70%)
Apr 03, 2023 5.494 5.494 5.221 5.334 308,051 -0.19(-3.41%)
Mar 31, 2023 5.456 5.550 5.409 5.522 215,277 +0.11(+2.09%)
Mar 30, 2023 5.372 5.447 5.325 5.409 269,598 +0.04(+0.70%)
Mar 29, 2023 5.409 5.466 5.315 5.372 114,973 +0.01(+0.18%)
Mar 28, 2023 5.419 5.466 5.353 5.362 142,305 -0.05(-0.87%)
Mar 27, 2023 5.456 5.456 5.292 5.409 177,191 +0.00(+0.00%)
Mar 24, 2023 5.259 5.433 5.193 5.409 145,013 +0.12(+2.22%)
Mar 23, 2023 5.202 5.400 5.202 5.292 164,595 +0.11(+2.09%)
Mar 22, 2023 5.174 5.292 5.099 5.184 165,102 +0.01(+0.18%)
Mar 21, 2023 4.770 5.202 4.760 5.174 282,068 +0.26(+5.36%)
Mar 20, 2023 5.137 5.165 4.826 4.911 413,225 -0.29(-5.61%)
Mar 17, 2023 5.268 5.268 5.024 5.202 590,732 -0.20(-3.66%)
Mar 16, 2023 5.400 5.543 4.770 5.400 623,151 -0.29(-5.12%)
Mar 15, 2023 5.682 5.767 5.597 5.692 225,222 -0.14(-2.42%)
Mar 14, 2023 5.560 5.944 5.553 5.833 335,434 +0.25(+4.55%)
Mar 13, 2023 5.955 5.964 5.569 5.579 515,201 -0.56(-9.19%)
Mar 10, 2023 6.237 6.237 6.105 6.143 235,837 -0.14(-2.25%)
Mar 09, 2023 6.538 6.595 6.265 6.284 259,871 -0.25(-3.88%)
Mar 08, 2023 6.576 6.576 6.463 6.538 243,860 -0.05(-0.71%)
Mar 07, 2023 6.576 6.604 6.491 6.585 218,448 -0.01(-0.14%)
Mar 06, 2023 6.435 6.698 6.331 6.595 552,158 +0.21(+3.24%)
Mar 03, 2023 6.237 6.392 6.134 6.388 323,403 +0.15(+2.41%)
Mar 02, 2023 6.021 6.256 5.917 6.237 285,494 +0.08(+1.38%)
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.