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 (%)
Feb 28, 2022 4.379 4.716 4.379 4.494 922,042 +0.22(+5.18%)
Feb 25, 2022 4.369 4.473 4.037 4.273 672,735 -0.10(-2.20%)
Feb 24, 2022 4.019 4.413 3.949 4.369 483,669 -0.03(-0.60%)
Feb 23, 2022 5.026 5.121 4.343 4.396 1,565,009 -0.05(-1.18%)
Feb 22, 2022 4.203 4.466 4.203 4.448 760,224 +0.24(+5.61%)
Feb 18, 2022 4.212 0 +0.04(+0.84%)
Feb 17, 2022 4.107 4.194 4.054 4.177 236,846 +0.08(+1.92%)
Feb 16, 2022 3.958 4.107 3.940 4.098 131,213 +0.12(+3.08%)
Feb 15, 2022 4.010 4.072 3.958 3.975 133,325 +0.02(+0.44%)
Feb 14, 2022 3.862 4.019 3.791 3.958 139,562 +0.04(+1.12%)
Feb 11, 2022 4.028 4.080 3.879 3.914 157,387 -0.13(-3.25%)
Feb 10, 2022 4.089 4.159 3.974 4.045 277,666 -0.04(-0.86%)
Feb 09, 2022 3.923 4.089 3.905 4.080 188,249 +0.20(+5.19%)
Feb 08, 2022 3.914 3.958 3.853 3.879 103,869 -0.01(-0.23%)
Feb 07, 2022 3.774 3.949 3.774 3.888 128,111 +0.14(+3.74%)
Feb 04, 2022 3.730 3.800 3.651 3.748 82,696 +0.03(+0.71%)
Feb 03, 2022 3.809 3.695 3.721 109,953 -0.08(-2.07%)
Feb 02, 2022 3.800 3.940 3.699 3.800 162,437 -0.04(-0.91%)
Feb 01, 2022 3.581 3.844 3.564 3.835 320,621 +0.33(+9.50%)
Jan 31, 2022 3.406 3.529 3.503 146,994 +0.07(+2.04%)
Jan 28, 2022 3.389 3.459 3.353 3.432 103,401 +0.04(+1.29%)
Jan 27, 2022 3.336 3.429 3.332 3.389 54,121 +0.05(+1.57%)
Jan 26, 2022 3.450 3.503 3.310 3.336 116,451 -0.07(-2.06%)
Jan 25, 2022 3.354 3.459 3.257 3.406 88,259 +0.05(+1.57%)
Jan 24, 2022 3.310 3.371 3.148 3.354 348,615 +0.06(+1.86%)
Jan 21, 2022 3.424 3.432 3.284 3.292 248,781 -0.16(-4.57%)
Jan 20, 2022 3.424 3.481 3.371 3.450 206,904 +0.06(+1.81%)
Jan 19, 2022 3.494 3.503 3.354 3.389 140,678 -0.09(-2.52%)
Jan 18, 2022 3.485 3.511 3.424 3.476 114,226 -0.02(-0.50%)
Jan 14, 2022 3.494 0 +0.04(+1.01%)
Jan 13, 2022 3.467 3.486 3.415 3.459 85,478 -0.01(-0.25%)
Jan 12, 2022 3.503 3.503 3.415 3.467 182,558 +0.01(+0.25%)
Jan 11, 2022 3.327 3.503 3.284 3.459 232,886 +0.15(+4.50%)
Jan 10, 2022 3.476 3.476 3.301 3.310 188,644 -0.16(-4.55%)
Jan 07, 2022 3.476 3.546 3.441 3.467 96,774 +0.04(+1.02%)
Jan 06, 2022 3.432 3.485 3.415 3.432 132,064 +0.03(+0.77%)
Jan 05, 2022 3.494 3.538 3.406 3.406 138,926 -0.08(-2.26%)
Jan 04, 2022 3.389 3.528 3.341 3.485 260,657 +0.11(+3.38%)
Jan 03, 2022 3.327 3.422 3.310 3.371 117,244 +0.06(+1.85%)
Dec 31, 2021 3.257 3.336 3.196 3.310 243,593 +0.05(+1.61%)
Dec 30, 2021 3.240 3.301 3.170 3.257 333,095 +0.01(+0.27%)
Dec 29, 2021 3.310 3.354 3.214 3.249 218,846 -0.04(-1.07%)
Dec 28, 2021 3.196 3.389 3.170 3.284 211,939 +0.05(+1.63%)
Dec 27, 2021 3.240 3.257 3.187 3.231 159,187 -0.02(-0.54%)
Dec 23, 2021 3.187 3.310 3.170 3.249 107,391 +0.08(+2.49%)
Dec 22, 2021 3.073 3.196 3.073 3.170 200,143 +0.05(+1.69%)
Dec 21, 2021 3.073 3.179 3.073 3.117 127,022 +0.04(+1.42%)
Dec 20, 2021 3.161 3.161 2.995 3.073 248,135 -0.14(-4.36%)
Dec 17, 2021 3.249 3.275 3.126 3.214 288,652 +0.00(+0.00%)
Dec 16, 2021 3.257 3.336 3.214 3.214 184,741 -0.04(-1.34%)
Dec 15, 2021 3.205 3.275 3.038 3.257 315,361 +0.05(+1.64%)
Dec 14, 2021 3.266 3.275 3.152 3.205 185,542 -0.06(-1.88%)
Dec 13, 2021 3.327 3.389 3.218 3.266 129,620 -0.09(-2.61%)
Dec 10, 2021 3.450 3.466 3.336 3.354 85,155 -0.08(-2.30%)
Dec 09, 2021 3.538 3.538 3.406 3.432 114,595 -0.16(-4.39%)
Dec 08, 2021 3.599 3.634 3.520 3.590 170,124 +0.02(+0.49%)
Dec 07, 2021 3.424 3.581 3.424 3.573 214,249 +0.17(+4.88%)
Dec 06, 2021 3.354 3.415 3.310 3.406 216,121 +0.10(+2.91%)
Dec 03, 2021 3.319 3.336 3.240 3.310 240,927 +0.05(+1.61%)
Dec 02, 2021 3.231 3.300 3.161 3.257 268,922 +0.02(+0.54%)
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.