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 (%)
Apr 30, 2021 3.230 3.367 3.179 3.299 815,642 +0.09(+2.93%)
Apr 29, 2021 3.196 3.230 3.051 3.205 691,084 +0.07(+2.18%)
Apr 28, 2021 3.051 3.162 2.923 3.136 815,595 +0.12(+3.97%)
Apr 27, 2021 2.820 3.017 2.820 3.017 1,545,930 +0.26(+9.63%)
Apr 26, 2021 2.615 2.811 2.598 2.752 4,627,689 +0.16(+6.27%)
Apr 23, 2021 2.555 2.709 2.529 2.589 3,457,646 +0.04(+1.68%)
Apr 22, 2021 2.555 2.572 2.512 2.547 552,876 -0.02(-0.67%)
Apr 21, 2021 2.564 2.589 2.495 2.564 662,363 +0.02(+0.67%)
Apr 20, 2021 2.538 2.564 2.495 2.547 49,253 +0.01(+0.34%)
Apr 19, 2021 2.564 2.572 2.538 2.538 159,183 -0.02(-0.67%)
Apr 16, 2021 2.555 2.572 2.487 2.555 371,661 +0.02(+0.67%)
Apr 15, 2021 2.564 2.589 2.521 2.538 202,829 +0.03(+1.37%)
Apr 14, 2021 2.504 2.568 2.487 2.504 180,709 -0.01(-0.34%)
Apr 13, 2021 2.512 2.547 2.444 2.512 80,316 +0.00(+0.00%)
Apr 12, 2021 2.572 2.589 2.495 2.512 99,116 -0.09(-3.29%)
Apr 09, 2021 2.581 2.606 2.564 2.598 84,606 +0.00(+0.00%)
Apr 08, 2021 2.632 2.632 2.564 2.598 131,401 -0.01(-0.33%)
Apr 07, 2021 2.649 2.649 2.598 2.606 70,254 -0.02(-0.65%)
Apr 06, 2021 2.632 2.658 2.615 2.623 113,871 -0.02(-0.65%)
Apr 05, 2021 2.735 2.743 2.606 2.641 100,363 -0.07(-2.52%)
Apr 01, 2021 2.700 2.735 2.649 2.709 43,415 +0.01(+0.32%)
Mar 31, 2021 2.641 2.726 2.623 2.700 66,916 +0.06(+2.27%)
Mar 30, 2021 2.668 2.696 2.615 2.641 83,462 +0.00(+0.00%)
Mar 29, 2021 2.735 2.752 2.598 2.641 157,753 -0.12(-4.33%)
Mar 26, 2021 2.692 2.786 2.675 2.760 70,447 +0.10(+3.86%)
Mar 25, 2021 2.632 2.683 2.572 2.658 174,822 -0.03(-0.96%)
Mar 24, 2021 2.709 2.777 2.675 2.683 171,097 -0.03(-1.26%)
Mar 23, 2021 2.854 2.854 2.675 2.717 260,340 -0.13(-4.50%)
Mar 22, 2021 2.888 2.918 2.771 2.846 199,130 -0.03(-1.19%)
Mar 19, 2021 2.811 2.940 2.803 2.880 562,524 +0.09(+3.37%)
Mar 18, 2021 2.923 3.025 2.752 2.786 852,131 -0.10(-3.55%)
Mar 17, 2021 2.931 2.991 2.794 2.888 503,943 -0.03(-1.17%)
Mar 16, 2021 3.119 3.162 2.820 2.923 586,801 +0.10(+3.64%)
Mar 15, 2021 2.735 2.837 2.717 2.820 373,682 +0.06(+2.17%)
Mar 12, 2021 2.837 2.837 2.692 2.760 125,447 -0.08(-2.71%)
Mar 11, 2021 2.692 2.863 2.675 2.837 107,289 +0.15(+5.40%)
Mar 10, 2021 2.717 2.760 2.649 2.692 169,740 -0.02(-0.63%)
Mar 09, 2021 2.632 2.760 2.632 2.709 42,743 +0.07(+2.59%)
Mar 08, 2021 2.649 2.675 2.564 2.641 91,257 +0.04(+1.64%)
Mar 05, 2021 2.709 2.709 2.461 2.598 185,362 -0.10(-3.80%)
Mar 04, 2021 2.726 2.726 2.555 2.700 101,309 +0.01(+0.32%)
Mar 03, 2021 2.726 2.760 2.683 2.692 67,192 +0.01(+0.32%)
Mar 02, 2021 2.615 2.692 2.598 2.683 51,166 +0.09(+3.29%)
Mar 01, 2021 2.598 2.615 2.572 2.598 55,061 +0.03(+1.16%)
Feb 26, 2021 2.521 2.589 2.495 2.568 64,479 +0.02(+0.84%)
Feb 25, 2021 2.631 2.674 2.538 2.547 52,831 -0.07(-2.60%)
Feb 24, 2021 2.564 2.674 2.518 2.614 77,863 +0.08(+3.36%)
Feb 23, 2021 2.589 2.606 2.377 2.530 135,485 -0.11(-4.18%)
Feb 22, 2021 2.631 2.708 2.631 2.640 31,795 -0.01(-0.32%)
Feb 19, 2021 2.682 2.703 2.614 2.648 51,717 +0.01(+0.32%)
Feb 18, 2021 2.648 2.691 2.580 2.640 104,493 -0.06(-2.20%)
Feb 17, 2021 2.988 3.005 2.674 2.699 243,682 -0.29(-9.66%)
Feb 16, 2021 2.886 3.310 2.878 2.988 811,853 +0.25(+9.32%)
Feb 12, 2021 2.606 2.852 2.555 2.733 451,908 +0.09(+3.54%)
Feb 11, 2021 2.572 2.665 2.470 2.640 135,057 +0.10(+4.01%)
Feb 10, 2021 2.572 2.572 2.504 2.538 59,817 +0.03(+1.36%)
Feb 09, 2021 2.623 2.733 2.470 2.504 131,868 -0.18(-6.65%)
Feb 08, 2021 2.538 2.691 2.538 2.682 148,629 +0.14(+5.69%)
Feb 05, 2021 2.411 2.538 2.411 2.538 105,084 +0.09(+3.82%)
Feb 04, 2021 2.402 2.538 2.326 2.445 84,140 +0.01(+0.35%)
Feb 03, 2021 2.479 2.640 2.394 2.436 141,334 -0.07(-2.71%)
Feb 02, 2021 2.530 2.538 2.419 2.504 39,695 +0.03(+1.37%)
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.