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 (%)
Jun 28, 2019 2.783 2.811 2.722 2.783 54,639 +0.05(+1.82%)
Jun 27, 2019 2.808 2.808 2.709 2.734 9,298 -0.03(-1.20%)
Jun 26, 2019 2.750 2.767 2.621 2.767 47,627 +0.03(+1.22%)
Jun 25, 2019 2.767 2.817 2.634 2.734 39,429 -0.05(-1.79%)
Jun 24, 2019 2.783 2.892 2.742 2.783 25,206 +0.02(+0.90%)
Jun 21, 2019 2.867 2.900 2.743 2.759 29,847 -0.13(-4.60%)
Jun 20, 2019 2.875 2.908 2.867 2.892 16,335 +0.01(+0.29%)
Jun 19, 2019 2.750 2.883 2.750 2.883 11,258 +0.14(+5.05%)
Jun 18, 2019 2.883 2.883 2.734 2.745 18,328 -0.08(-2.85%)
Jun 17, 2019 2.759 2.825 2.720 2.825 19,404 +0.08(+3.03%)
Jun 14, 2019 2.750 2.800 2.700 2.742 63,666 -0.02(-0.60%)
Jun 13, 2019 2.742 2.850 2.659 2.759 97,377 +0.05(+1.84%)
Jun 12, 2019 2.825 2.845 2.709 2.709 40,729 -0.12(-4.12%)
Jun 11, 2019 2.900 2.908 2.767 2.825 20,994 +0.02(+0.89%)
Jun 10, 2019 3.074 3.224 2.750 2.800 120,059 -0.27(-8.92%)
Jun 07, 2019 3.116 3.315 3.033 3.074 94,476 -0.13(-4.14%)
Jun 06, 2019 3.008 3.614 2.939 3.207 97,782 +0.22(+7.37%)
Jun 05, 2019 2.975 2.991 2.900 2.987 39,347 +0.06(+2.13%)
Jun 04, 2019 2.825 2.966 2.825 2.925 19,036 +0.11(+3.83%)
Jun 03, 2019 2.883 2.908 2.792 2.817 37,303 -0.05(-1.74%)
May 31, 2019 2.908 2.908 2.783 2.867 22,866 -0.10(-3.23%)
May 30, 2019 2.921 2.962 2.806 2.962 46,447 +0.01(+0.28%)
May 29, 2019 3.044 3.044 2.885 2.954 37,392 -0.11(-3.49%)
May 28, 2019 2.962 3.061 2.946 3.061 47,283 +0.11(+3.62%)
May 24, 2019 2.929 2.962 2.913 2.954 13,247 +0.04(+1.41%)
May 23, 2019 2.905 2.937 2.847 2.913 54,686 +0.02(+0.85%)
May 22, 2019 2.880 2.954 2.855 2.888 49,139 +0.02(+0.72%)
May 21, 2019 2.880 2.880 2.830 2.868 41,320 -0.00(-0.14%)
May 20, 2019 2.839 2.880 2.740 2.872 31,548 +0.03(+1.16%)
May 17, 2019 2.756 2.880 2.748 2.839 19,566 +0.00(+0.00%)
May 16, 2019 2.880 2.880 2.749 2.839 52,827 -0.04(-1.43%)
May 15, 2019 2.773 2.880 2.747 2.880 32,738 +0.08(+2.94%)
May 14, 2019 2.806 2.806 2.732 2.798 23,880 -0.07(-2.30%)
May 13, 2019 2.756 2.872 2.658 2.863 39,460 +0.05(+1.75%)
May 10, 2019 2.674 2.822 2.666 2.814 48,856 +0.16(+5.88%)
May 09, 2019 2.740 2.748 2.633 2.658 27,420 -0.13(-4.72%)
May 08, 2019 2.724 2.789 2.567 2.789 90,336 +0.09(+3.35%)
May 07, 2019 2.798 2.798 2.658 2.699 39,737 -0.07(-2.38%)
May 06, 2019 2.551 2.806 2.526 2.765 63,441 -0.07(-2.33%)
May 03, 2019 2.699 2.839 2.684 2.830 31,112 +0.12(+4.24%)
May 02, 2019 2.847 2.855 2.707 2.715 57,684 -0.14(-4.90%)
May 01, 2019 2.880 2.880 2.712 2.855 51,983 -0.01(-0.29%)
Apr 30, 2019 2.839 2.863 2.822 2.863 28,156 +0.02(+0.87%)
Apr 29, 2019 2.863 2.863 2.699 2.839 48,731 -0.02(-0.86%)
Apr 26, 2019 2.814 2.872 2.806 2.863 29,775 +0.00(+0.00%)
Apr 25, 2019 2.789 2.872 2.753 2.863 36,338 +0.09(+3.26%)
Apr 24, 2019 2.862 2.863 2.745 2.773 43,523 -0.07(-2.32%)
Apr 23, 2019 2.789 2.855 2.729 2.839 20,555 +0.12(+4.55%)
Apr 22, 2019 2.798 2.798 2.707 2.715 18,733 -0.12(-4.35%)
Apr 18, 2019 2.765 2.847 2.691 2.839 27,709 +0.05(+1.77%)
Apr 17, 2019 2.773 2.810 2.666 2.789 23,973 -0.01(-0.29%)
Apr 16, 2019 2.798 2.799 2.658 2.798 23,300 -0.02(-0.87%)
Apr 15, 2019 2.691 2.830 2.663 2.822 25,884 +0.12(+4.57%)
Apr 12, 2019 2.732 2.748 2.610 2.699 27,831 +0.01(+0.31%)
Apr 11, 2019 2.592 2.740 2.592 2.691 32,173 +0.10(+3.81%)
Apr 10, 2019 2.707 2.707 2.592 2.592 7,906 -0.14(-5.26%)
Apr 09, 2019 2.666 2.781 2.666 2.736 8,111 +0.08(+2.94%)
Apr 08, 2019 2.666 2.674 2.658 2.658 12,500 -0.02(-0.62%)
Apr 05, 2019 2.674 2.674 2.613 2.674 12,517 +0.00(+0.00%)
Apr 04, 2019 2.666 2.674 2.666 2.674 7,138 +0.01(+0.31%)
Apr 03, 2019 2.765 2.798 2.600 2.666 58,915 -0.14(-4.99%)
Apr 02, 2019 2.724 2.880 2.724 2.806 23,223 +0.12(+4.28%)
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.