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 )

7.980 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 2.728 2.728 2.695 2.699 14,059 -0.01(-0.31%)
Apr 27, 2017 2.715 2.732 2.699 2.707 19,659 -0.08(-2.95%)
Apr 26, 2017 2.814 2.814 2.789 2.789 943 +0.00(+0.00%)
Apr 25, 2017 2.855 2.855 2.765 2.789 12,869 +0.02(+0.59%)
Apr 24, 2017 2.831 3.012 2.715 2.773 18,919 +0.05(+1.81%)
Apr 21, 2017 2.707 2.880 2.707 2.724 40,067 -0.02(-0.90%)
Apr 20, 2017 2.839 2.839 2.691 2.748 29,254 +0.03(+1.21%)
Apr 19, 2017 2.699 2.798 2.691 2.715 41,897 +0.02(+0.92%)
Apr 18, 2017 2.881 2.881 2.691 2.691 31,338 -0.10(-3.54%)
Apr 17, 2017 2.806 2.880 2.756 2.789 18,729 -0.03(-1.17%)
Apr 13, 2017 2.773 2.880 2.773 2.822 42,058 +0.05(+1.78%)
Apr 12, 2017 2.880 3.044 2.765 2.773 57,654 -0.02(-0.88%)
Apr 11, 2017 2.781 3.036 2.781 2.798 49,244 +0.02(+0.59%)
Apr 10, 2017 2.773 3.003 2.756 2.781 50,471 -0.02(-0.59%)
Apr 07, 2017 2.762 2.789 2.707 2.798 18,029 +0.00(+0.00%)
Apr 06, 2017 2.830 2.830 2.765 2.798 31,070 -0.01(-0.29%)
Apr 05, 2017 2.798 2.847 2.757 2.806 20,181 +0.04(+1.49%)
Apr 04, 2017 2.789 2.839 2.765 2.765 15,113 +0.02(+0.60%)
Apr 03, 2017 2.789 2.789 2.748 2.748 4,197 -0.06(-2.05%)
Mar 31, 2017 2.863 2.863 2.715 2.806 26,100 +0.05(+1.79%)
Mar 30, 2017 2.773 2.798 2.699 2.756 40,958 -0.02(-0.59%)
Mar 29, 2017 2.757 2.830 2.748 2.773 14,840 +0.02(+0.90%)
Mar 28, 2017 2.995 2.995 2.748 2.748 13,237 -0.01(-0.30%)
Mar 27, 2017 2.765 3.020 2.748 2.756 80,845 -0.07(-2.33%)
Mar 24, 2017 2.788 2.851 2.748 2.822 31,349 +0.07(+2.69%)
Mar 23, 2017 2.798 2.822 2.748 2.748 10,426 -0.05(-1.76%)
Mar 22, 2017 2.839 2.921 2.798 2.798 47,573 -0.01(-0.29%)
Mar 21, 2017 3.020 3.020 2.789 2.806 32,338 +0.00(+0.00%)
Mar 20, 2017 2.756 2.942 2.749 2.806 92,837 +0.04(+1.49%)
Mar 17, 2017 2.863 3.020 2.756 2.765 24,653 -0.06(-2.04%)
Mar 16, 2017 2.781 3.012 2.756 2.822 98,785 +0.07(+2.69%)
Mar 15, 2017 2.752 2.913 2.748 2.748 23,948 -0.04(-1.48%)
Mar 14, 2017 2.789 3.003 2.748 2.789 28,842 +0.04(+1.50%)
Mar 13, 2017 2.682 2.979 2.682 2.748 37,302 +0.07(+2.77%)
Mar 10, 2017 2.715 2.724 2.674 2.674 5,057 -0.11(-3.85%)
Mar 09, 2017 2.789 2.789 2.649 2.781 47,694 +0.07(+2.42%)
Mar 08, 2017 2.559 2.740 2.551 2.715 28,822 +0.08(+3.12%)
Mar 06, 2017 2.633 2.633 2.633 0 -0.02(-0.62%)
Mar 03, 2017 2.592 2.707 2.526 2.649 22,860 -0.02(-0.92%)
Mar 02, 2017 2.740 2.749 2.666 2.674 36,597 +0.02(+0.93%)
Mar 01, 2017 2.740 2.740 2.592 2.649 27,228 +0.10(+3.87%)
Feb 28, 2017 2.621 2.621 2.551 2.551 313 -0.21(-7.46%)
Feb 27, 2017 2.617 2.880 2.600 2.756 79,989 +0.06(+2.13%)
Feb 24, 2017 2.493 2.765 2.493 2.699 29,879 +0.12(+4.79%)
Feb 23, 2017 2.682 2.979 2.510 2.575 69,335 -0.07(-2.80%)
Feb 22, 2017 2.674 2.682 2.510 2.649 25,602 -0.04(-1.53%)
Feb 21, 2017 2.682 2.691 2.682 2.691 1,006 +0.14(+5.48%)
Feb 17, 2017 2.551 2.551 2.551 0 +0.03(+1.30%)
Feb 16, 2017 2.769 2.769 2.518 2.518 1,991 -0.02(-0.65%)
Feb 15, 2017 2.493 2.542 2.493 2.534 990 -0.03(-1.28%)
Feb 14, 2017 2.620 2.620 2.559 2.567 2,945 +0.01(+0.32%)
Feb 13, 2017 2.551 2.611 2.542 2.559 3,594 +0.07(+2.64%)
Feb 10, 2017 2.477 2.625 2.477 2.493 10,391 +0.13(+5.57%)
Feb 09, 2017 2.427 2.551 2.345 2.361 9,895 -0.05(-2.05%)
Feb 07, 2017 2.411 2.411 2.411 32 +0.05(+2.09%)
Feb 06, 2017 2.350 2.361 2.350 2.361 1,362 -0.04(-1.72%)
Feb 03, 2017 2.361 2.411 2.345 2.403 5,338 -0.02(-1.02%)
Feb 02, 2017 2.501 2.592 2.427 2.427 1,968 -0.11(-4.22%)
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.