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, 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%)
Apr 01, 2019 2.526 2.847 2.510 2.691 55,537 +0.16(+6.51%)
Mar 29, 2019 2.674 2.866 2.526 2.526 38,404 -0.12(-4.66%)
Mar 28, 2019 2.617 2.658 2.592 2.649 16,838 +0.08(+3.04%)
Mar 27, 2019 2.658 2.707 2.534 2.571 19,865 -0.06(-2.34%)
Mar 26, 2019 2.658 2.666 2.621 2.633 17,758 +0.03(+1.27%)
Mar 25, 2019 2.649 2.649 2.582 2.600 13,719 -0.05(-1.73%)
Mar 22, 2019 2.659 2.699 2.641 2.646 33,421 -0.04(-1.36%)
Mar 21, 2019 2.773 2.773 2.649 2.682 33,280 -0.13(-4.68%)
Mar 20, 2019 2.814 2.863 2.814 2.814 32,699 +0.04(+1.48%)
Mar 19, 2019 2.863 2.872 2.756 2.773 17,973 -0.11(-3.71%)
Mar 18, 2019 2.880 2.880 2.839 2.880 31,440 -0.01(-0.28%)
Mar 15, 2019 2.921 3.112 2.866 2.888 56,391 -0.02(-0.85%)
Mar 14, 2019 3.127 3.127 2.806 2.913 57,055 +0.12(+4.42%)
Mar 13, 2019 2.769 3.176 2.748 2.789 393,695 +0.07(+2.73%)
Mar 12, 2019 2.798 2.847 2.707 2.715 27,292 -0.08(-2.94%)
Mar 11, 2019 2.781 2.822 2.748 2.798 11,661 +0.00(+0.00%)
Mar 08, 2019 2.781 2.798 2.748 2.798 3,767 +0.01(+0.29%)
Mar 07, 2019 2.740 2.822 2.707 2.789 4,982 +0.05(+1.80%)
Mar 06, 2019 2.798 2.798 2.658 2.740 18,283 -0.05(-1.77%)
Mar 05, 2019 2.789 2.789 2.789 2.789 736 -0.01(-0.29%)
Mar 04, 2019 2.801 2.801 2.777 2.798 13,570 -0.07(-2.30%)
Mar 01, 2019 2.979 2.979 2.798 2.863 14,462 -0.12(-3.87%)
Feb 28, 2019 2.921 2.979 2.888 2.979 16,765 +0.06(+1.97%)
Feb 27, 2019 3.020 3.020 2.830 2.921 28,079 +0.07(+2.31%)
Feb 26, 2019 2.960 2.987 2.855 2.855 25,167 -0.13(-4.41%)
Feb 25, 2019 2.937 3.010 2.847 2.987 25,672 +0.05(+1.68%)
Feb 22, 2019 2.781 2.987 2.781 2.937 51,287 +0.06(+2.00%)
Feb 21, 2019 2.798 2.880 2.798 2.880 27,016 +0.11(+3.86%)
Feb 20, 2019 2.726 2.880 2.726 2.773 7,695 -0.06(-2.03%)
Feb 19, 2019 2.707 2.830 2.674 2.830 12,795 +0.12(+4.56%)
Feb 15, 2019 2.781 2.798 2.707 2.707 8,507 -0.03(-1.20%)
Feb 14, 2019 2.666 2.789 2.633 2.740 10,795 +0.00(+0.00%)
Feb 13, 2019 2.592 2.748 2.575 2.740 4,335 +0.15(+5.71%)
Feb 12, 2019 2.641 2.641 2.518 2.592 4,813 +0.02(+0.64%)
Feb 11, 2019 2.542 2.855 2.518 2.575 23,178 +0.02(+0.97%)
Feb 08, 2019 2.448 2.559 2.448 2.551 2,552 +0.06(+2.31%)
Feb 07, 2019 2.493 2.493 2.493 2.493 3,072 +0.03(+1.34%)
Feb 06, 2019 2.411 2.460 2.411 2.460 1,418 +0.07(+2.75%)
Feb 05, 2019 2.477 2.477 2.394 2.394 1,609 -0.12(-4.59%)
Feb 04, 2019 2.493 2.510 2.432 2.510 3,774 +0.04(+1.67%)
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.