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 )

7.960 +0.120 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 29, 2023 8.111 8.180 8.013 8.141 693,015 +0.03(+0.37%)
Dec 28, 2023 8.003 8.200 8.003 8.111 192,708 +0.10(+1.23%)
Dec 27, 2023 7.993 8.042 7.874 8.013 160,376 +0.02(+0.25%)
Dec 26, 2023 8.003 8.062 7.815 7.993 270,260 +0.00(+0.00%)
Dec 22, 2023 7.845 8.111 7.775 7.993 402,418 +0.23(+2.93%)
Dec 21, 2023 7.766 7.810 7.588 7.766 341,157 +0.05(+0.64%)
Dec 20, 2023 7.785 7.909 7.558 7.716 334,706 -0.01(-0.13%)
Dec 19, 2023 7.647 7.825 7.439 7.726 467,961 +0.01(+0.13%)
Dec 18, 2023 7.894 7.914 7.706 7.716 335,452 -0.07(-0.89%)
Dec 15, 2023 7.657 7.854 7.637 7.785 578,468 +0.18(+2.34%)
Dec 14, 2023 7.607 7.683 7.380 7.607 287,716 +0.04(+0.52%)
Dec 13, 2023 7.746 7.805 7.390 7.568 361,263 -0.08(-1.03%)
Dec 12, 2023 6.936 7.736 6.936 7.647 849,119 +0.74(+10.73%)
Dec 11, 2023 6.906 6.955 6.847 6.906 177,632 +0.00(+0.00%)
Dec 08, 2023 6.916 6.965 6.827 6.906 155,455 +0.00(+0.00%)
Dec 07, 2023 6.975 7.005 6.728 6.906 144,512 -0.04(-0.57%)
Dec 06, 2023 6.985 7.010 6.886 6.946 158,767 +0.03(+0.43%)
Dec 05, 2023 7.054 7.054 6.837 6.916 141,838 -0.16(-2.23%)
Dec 04, 2023 7.015 7.113 6.916 7.074 238,665 +0.10(+1.42%)
Dec 01, 2023 6.946 7.123 6.866 6.975 381,605 +0.06(+0.86%)
Nov 30, 2023 6.946 7.015 6.837 6.916 171,268 +0.02(+0.29%)
Nov 29, 2023 7.091 7.091 6.886 6.896 144,592 -0.13(-1.80%)
Nov 28, 2023 7.052 7.052 6.916 7.023 158,088 -0.04(-0.55%)
Nov 27, 2023 7.179 7.247 6.935 7.062 213,813 -0.15(-2.03%)
Nov 24, 2023 6.906 7.208 6.847 7.208 342,589 +0.35(+5.11%)
Nov 22, 2023 6.828 6.896 6.799 6.857 107,008 +0.02(+0.28%)
Nov 21, 2023 6.877 6.906 6.769 6.838 143,157 -0.04(-0.57%)
Nov 20, 2023 6.877 6.916 6.750 6.877 279,723 +0.07(+1.00%)
Nov 17, 2023 6.818 6.916 6.779 6.808 266,681 -0.10(-1.41%)
Nov 16, 2023 6.886 6.916 6.760 6.906 149,582 +0.01(+0.14%)
Nov 15, 2023 6.721 6.964 6.653 6.896 273,742 +0.17(+2.46%)
Nov 14, 2023 6.487 6.740 6.394 6.731 143,161 +0.37(+5.82%)
Nov 13, 2023 6.244 6.360 6.068 6.360 196,430 +0.13(+2.03%)
Nov 10, 2023 6.185 6.377 6.166 6.234 174,700 +0.05(+0.79%)
Nov 09, 2023 5.951 6.214 5.844 6.185 153,093 +0.44(+7.63%)
Nov 08, 2023 5.893 5.917 5.708 5.747 75,194 -0.14(-2.32%)
Nov 07, 2023 5.873 5.951 5.825 5.883 67,049 +0.01(+0.17%)
Nov 06, 2023 5.942 5.942 5.825 5.873 55,091 -0.06(-0.99%)
Nov 03, 2023 5.912 5.971 5.873 5.932 84,102 +0.03(+0.50%)
Nov 02, 2023 5.805 5.922 5.795 5.903 84,813 +0.11(+1.85%)
Nov 01, 2023 5.659 5.795 5.659 5.795 79,148 +0.16(+2.76%)
Oct 31, 2023 5.698 5.737 5.586 5.640 103,085 -0.08(-1.36%)
Oct 30, 2023 5.747 5.825 5.659 5.718 74,158 -0.02(-0.34%)
Oct 27, 2023 5.786 5.815 5.722 5.737 66,181 -0.08(-1.34%)
Oct 26, 2023 5.795 5.844 5.737 5.815 63,570 +0.02(+0.34%)
Oct 25, 2023 5.766 5.825 5.703 5.795 117,621 +0.02(+0.34%)
Oct 24, 2023 5.727 5.834 5.722 5.776 127,461 +0.09(+1.54%)
Oct 23, 2023 5.776 5.786 5.679 5.688 63,356 -0.12(-2.01%)
Oct 20, 2023 5.776 5.854 5.766 5.805 96,360 +0.04(+0.68%)
Oct 19, 2023 5.932 5.932 5.727 5.766 92,619 -0.17(-2.79%)
Oct 18, 2023 5.990 5.990 5.873 5.932 80,416 -0.05(-0.81%)
Oct 17, 2023 5.854 6.068 5.805 5.981 106,816 +0.08(+1.32%)
Oct 16, 2023 5.961 5.966 5.883 5.903 71,332 +0.00(+0.00%)
Oct 13, 2023 5.893 5.932 5.871 5.903 59,034 +0.05(+0.83%)
Oct 12, 2023 5.912 5.941 5.781 5.854 174,024 -0.03(-0.50%)
Oct 11, 2023 5.922 5.971 5.805 5.883 101,029 -0.07(-1.15%)
Oct 10, 2023 6.019 6.107 5.946 5.951 96,428 -0.03(-0.49%)
Oct 09, 2023 5.854 6.044 5.834 5.981 94,012 +0.11(+1.82%)
Oct 06, 2023 5.815 5.893 5.776 5.873 94,779 +0.07(+1.17%)
Oct 05, 2023 5.718 5.825 5.718 5.805 122,490 +0.04(+0.68%)
Oct 04, 2023 5.834 5.834 5.747 5.766 194,875 -0.04(-0.67%)
Oct 03, 2023 5.708 5.825 5.688 5.805 180,054 +0.04(+0.68%)
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.