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 )

7.400 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2018 2.556 2.556 2.477 2.506 5,661 -0.08(-3.00%)
Apr 27, 2018 2.370 2.584 2.370 2.584 18,971 +0.13(+5.37%)
Apr 26, 2018 2.439 2.510 2.386 2.452 22,008 -0.07(-2.93%)
Apr 25, 2018 2.551 2.617 2.510 2.526 52,647 -0.09(-3.46%)
Apr 24, 2018 2.633 2.649 2.551 2.617 24,204 +0.02(+0.63%)
Apr 23, 2018 2.674 2.765 2.600 2.600 10,026 -0.11(-3.95%)
Apr 20, 2018 2.880 2.880 2.551 2.707 19,451 -0.15(-5.19%)
Apr 19, 2018 2.658 2.871 2.617 2.855 26,374 +0.21(+7.76%)
Apr 18, 2018 2.733 2.733 2.649 2.649 12,494 -0.07(-2.42%)
Apr 17, 2018 2.691 2.773 2.691 2.715 24,261 +0.08(+3.12%)
Apr 16, 2018 2.682 2.769 2.510 2.633 32,758 +0.05(+1.91%)
Apr 13, 2018 2.855 2.855 2.435 2.584 135,855 +0.08(+3.29%)
Apr 12, 2018 2.468 2.674 2.353 2.501 66,617 +0.10(+4.11%)
Apr 11, 2018 2.287 2.649 2.263 2.403 83,529 +0.04(+1.74%)
Apr 10, 2018 2.304 2.337 2.222 2.361 51,380 +0.07(+3.24%)
Apr 09, 2018 2.271 2.287 2.238 2.287 6,547 +0.04(+1.83%)
Apr 06, 2018 2.304 2.468 2.041 2.246 90,401 -0.06(-2.50%)
Apr 05, 2018 2.189 2.427 1.999 2.304 29,153 +0.30(+14.75%)
Apr 04, 2018 1.932 2.106 1.932 2.008 19,127 -0.07(-3.56%)
Apr 03, 2018 2.098 2.222 2.082 2.082 17,454 +0.01(+0.40%)
Apr 02, 2018 2.139 2.238 1.934 2.074 36,192 -0.11(-4.91%)
Mar 29, 2018 2.180 2.180 2.180 0 -0.07(-3.28%)
Mar 28, 2018 2.320 2.320 2.222 2.255 53,370 -0.10(-4.20%)
Mar 27, 2018 2.468 2.468 2.345 2.353 10,742 -0.12(-4.67%)
Mar 26, 2018 2.419 2.485 2.370 2.468 9,829 +0.12(+4.90%)
Mar 23, 2018 2.501 2.501 2.304 2.353 73,259 -0.15(-5.92%)
Mar 22, 2018 2.715 2.715 2.460 2.501 150,890 -0.11(-4.09%)
Mar 21, 2018 2.592 2.625 2.485 2.608 48,472 +0.15(+6.00%)
Mar 20, 2018 2.575 2.575 2.404 2.460 24,367 -0.11(-4.16%)
Mar 19, 2018 2.608 2.617 2.542 2.567 35,459 -0.04(-1.58%)
Mar 16, 2018 2.584 2.633 2.542 2.608 59,659 +0.06(+2.26%)
Mar 15, 2018 2.493 2.633 2.444 2.551 36,625 +0.08(+3.33%)
Mar 14, 2018 2.460 2.526 2.403 2.468 19,473 -0.02(-0.66%)
Mar 13, 2018 2.477 2.485 2.433 2.485 6,619 -0.03(-1.31%)
Mar 12, 2018 2.649 2.666 2.468 2.518 19,299 -0.12(-4.37%)
Mar 09, 2018 2.649 2.732 2.600 2.633 53,946 +0.01(+0.31%)
Mar 08, 2018 2.575 2.641 2.559 2.625 14,754 +0.07(+2.90%)
Mar 07, 2018 2.789 2.789 2.551 2.551 19,170 -0.23(-8.28%)
Mar 06, 2018 2.839 2.962 2.680 2.781 133,418 -0.06(-2.03%)
Mar 05, 2018 2.452 2.839 2.285 2.839 99,142 +0.17(+6.48%)
Mar 02, 2018 2.238 2.666 2.238 2.666 12,135 +0.44(+19.91%)
Mar 01, 2018 2.205 2.331 2.205 2.223 10,454 +0.00(+0.08%)
Feb 28, 2018 2.213 2.255 2.176 2.222 39,533 +0.01(+0.37%)
Feb 27, 2018 2.263 2.347 2.148 2.213 5,716 -0.04(-1.83%)
Feb 26, 2018 2.312 2.312 2.238 2.255 33,856 -0.04(-1.79%)
Feb 23, 2018 2.353 2.373 2.296 2.296 12,006 -0.05(-2.11%)
Feb 22, 2018 2.394 2.406 2.218 2.345 55,108 -0.07(-3.06%)
Feb 21, 2018 2.279 2.551 2.156 2.419 59,978 +0.16(+6.91%)
Feb 20, 2018 2.361 2.468 2.156 2.263 39,222 -0.10(-4.18%)
Feb 16, 2018 2.361 2.361 2.361 0 +0.19(+8.71%)
Feb 15, 2018 2.057 2.172 1.892 2.172 69,228 +0.21(+10.46%)
Feb 14, 2018 2.057 1.753 1.967 282,619 +0.20(+11.16%)
Feb 13, 2018 1.779 1.806 1.769 1.769 58,505 -0.02(-1.38%)
Feb 12, 2018 1.786 1.802 1.777 1.794 209,452 -0.01(-0.46%)
Feb 09, 2018 1.851 1.857 1.777 1.802 56,453 -0.06(-3.10%)
Feb 08, 2018 1.851 1.892 1.851 1.860 20,935 -0.03(-1.74%)
Feb 07, 2018 1.967 1.967 1.851 1.892 65,514 -0.07(-3.77%)
Feb 06, 2018 1.975 1.983 1.901 1.967 75,584 -0.04(-2.05%)
Feb 05, 2018 1.934 2.012 1.908 2.008 16,595 +0.05(+2.52%)
Feb 02, 2018 1.991 1.991 1.910 1.958 317,260 -0.03(-1.65%)
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.