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 (%)
May 17, 2024 7.880 8.050 7.760 7.840 109,512 -0.01(-0.13%)
May 16, 2024 7.810 7.885 7.750 7.850 138,830 -0.02(-0.25%)
May 15, 2024 7.950 7.950 7.750 7.870 125,813 -0.03(-0.38%)
May 14, 2024 7.850 7.985 7.799 7.900 146,970 +0.11(+1.41%)
May 13, 2024 8.000 8.150 7.660 7.790 387,698 +0.24(+3.18%)
May 10, 2024 7.800 8.180 7.520 7.550 248,116 -0.21(-2.71%)
May 09, 2024 7.680 7.780 7.660 7.760 122,015 +0.09(+1.17%)
May 08, 2024 7.430 7.715 7.430 7.670 150,605 +0.21(+2.82%)
May 07, 2024 7.360 7.515 7.360 7.460 112,456 +0.11(+1.50%)
May 06, 2024 7.430 7.500 7.310 7.350 158,908 -0.05(-0.68%)
May 03, 2024 7.430 7.500 7.250 7.400 285,724 +0.04(+0.54%)
May 02, 2024 7.140 7.410 7.140 7.360 158,560 +0.18(+2.51%)
May 01, 2024 7.250 7.270 7.120 7.180 175,907 -0.02(-0.28%)
Apr 30, 2024 7.200 7.219 7.100 7.200 172,281 -0.01(-0.14%)
Apr 29, 2024 7.030 7.210 7.020 7.210 137,721 +0.21(+3.00%)
Apr 26, 2024 6.940 7.050 6.940 7.000 158,651 +0.08(+1.16%)
Apr 25, 2024 6.800 6.960 6.620 6.920 193,687 +0.06(+0.87%)
Apr 24, 2024 6.860 6.889 6.795 6.860 143,967 -0.01(-0.15%)
Apr 23, 2024 6.910 7.000 6.850 6.870 134,112 -0.01(-0.15%)
Apr 22, 2024 6.870 6.960 6.800 6.880 143,115 +0.03(+0.44%)
Apr 19, 2024 6.750 6.930 6.750 6.850 201,266 +0.09(+1.33%)
Apr 18, 2024 6.600 6.820 6.552 6.760 296,121 +0.17(+2.58%)
Apr 17, 2024 6.590 6.710 6.570 6.590 282,283 +0.07(+1.07%)
Apr 16, 2024 6.630 6.630 6.520 6.520 179,999 -0.14(-2.10%)
Apr 15, 2024 6.700 6.770 6.610 6.660 121,315 -0.04(-0.60%)
Apr 12, 2024 6.720 6.810 6.640 6.700 133,312 -0.05(-0.74%)
Apr 11, 2024 6.670 6.819 6.670 6.750 144,801 +0.11(+1.66%)
Apr 10, 2024 6.660 6.715 6.580 6.640 216,997 -0.06(-0.90%)
Apr 09, 2024 6.840 6.840 6.685 6.700 175,029 -0.14(-2.05%)
Apr 08, 2024 6.950 6.965 6.830 6.840 137,379 -0.09(-1.30%)
Apr 05, 2024 6.910 7.040 6.910 6.930 176,300 +0.00(+0.00%)
Apr 04, 2024 6.920 6.990 6.900 6.930 281,498 +0.06(+0.87%)
Apr 03, 2024 6.690 6.950 6.690 6.870 215,848 +0.19(+2.84%)
Apr 02, 2024 6.800 6.810 6.650 6.680 382,186 -0.15(-2.20%)
Apr 01, 2024 6.950 7.020 6.820 6.830 287,199 -0.14(-2.01%)
Mar 28, 2024 6.860 6.970 6.820 6.970 985,593 +0.13(+1.90%)
Mar 27, 2024 6.750 6.840 6.730 6.840 261,023 +0.11(+1.63%)
Mar 26, 2024 6.870 6.890 6.720 6.730 324,118 -0.09(-1.32%)
Mar 25, 2024 6.840 6.950 6.720 6.820 311,196 -0.04(-0.58%)
Mar 22, 2024 7.000 7.020 6.775 6.860 493,623 -0.19(-2.70%)
Mar 21, 2024 6.880 7.080 6.870 7.050 314,578 +0.12(+1.73%)
Mar 20, 2024 6.880 6.975 6.735 6.930 356,820 -0.04(-0.57%)
Mar 19, 2024 6.730 6.990 6.650 6.970 391,039 +0.22(+3.26%)
Mar 18, 2024 6.780 6.950 6.685 6.750 480,381 -0.09(-1.32%)
Mar 15, 2024 6.690 6.855 6.260 6.840 817,368 -0.16(-2.29%)
Mar 14, 2024 7.150 7.210 6.340 7.000 1,841,812 -1.29(-15.56%)
Mar 13, 2024 8.310 8.370 8.180 8.290 237,110 -0.07(-0.84%)
Mar 12, 2024 8.300 8.380 8.180 8.360 154,587 +0.09(+1.09%)
Mar 11, 2024 8.320 8.320 8.185 8.270 137,784 -0.08(-0.96%)
Mar 08, 2024 8.300 8.535 8.270 8.350 165,080 +0.09(+1.09%)
Mar 07, 2024 8.230 8.290 8.139 8.260 167,992 +0.05(+0.61%)
Mar 06, 2024 8.290 8.290 8.100 8.210 131,378 +0.01(+0.12%)
Mar 05, 2024 8.220 8.330 8.180 8.200 138,429 -0.08(-0.97%)
Mar 04, 2024 8.580 8.580 8.280 8.280 166,438 -0.21(-2.47%)
Mar 01, 2024 8.350 8.560 8.350 8.490 210,086 +0.11(+1.31%)
Feb 29, 2024 8.340 8.440 8.250 8.380 189,865 +0.16(+1.95%)
Feb 28, 2024 8.260 8.311 8.151 8.220 233,745 -0.07(-0.83%)
Feb 27, 2024 8.457 8.526 8.280 8.289 134,465 -0.14(-1.64%)
Feb 26, 2024 8.467 8.482 8.299 8.427 133,512 -0.06(-0.70%)
Feb 23, 2024 8.398 8.497 8.309 8.487 143,575 +0.08(+0.94%)
Feb 22, 2024 8.309 8.427 8.240 8.408 238,344 +0.11(+1.31%)
Feb 21, 2024 8.190 8.378 8.106 8.299 203,603 +0.15(+1.82%)
Feb 20, 2024 8.240 8.339 8.101 8.151 181,507 -0.09(-1.08%)
Feb 16, 2024 8.437 8.437 8.240 8.240 164,734 -0.17(-2.00%)
Feb 15, 2024 8.240 8.452 8.200 8.408 222,351 +0.17(+2.04%)
Feb 14, 2024 8.151 8.269 8.082 8.240 209,499 +0.18(+2.21%)
Feb 13, 2024 8.358 8.368 8.052 8.062 290,232 -0.42(-5.01%)
Feb 12, 2024 8.427 8.566 8.372 8.487 222,383 +0.05(+0.59%)
Feb 09, 2024 8.319 8.487 8.314 8.437 236,440 +0.04(+0.47%)
Feb 08, 2024 8.329 8.437 8.260 8.398 279,333 +0.04(+0.47%)
Feb 07, 2024 8.418 8.447 8.250 8.358 274,966 -0.06(-0.70%)
Feb 06, 2024 8.279 8.457 8.225 8.418 430,110 +0.08(+0.95%)
Feb 05, 2024 8.724 8.823 8.101 8.339 606,124 -0.75(-8.26%)
Feb 02, 2024 9.228 9.228 8.971 9.089 239,184 -0.10(-1.08%)
Feb 01, 2024 9.267 9.376 8.912 9.188 250,749 -0.02(-0.21%)
Jan 31, 2024 9.366 9.386 9.165 9.208 340,838 -0.20(-2.10%)
Jan 30, 2024 9.119 9.411 9.119 9.406 222,453 +0.26(+2.81%)
Jan 29, 2024 9.198 9.218 8.912 9.149 352,245 +0.01(+0.11%)
Jan 26, 2024 9.080 9.149 8.892 9.139 229,261 +0.12(+1.31%)
Jan 25, 2024 9.109 9.165 8.902 9.020 398,728 +0.00(+0.00%)
Jan 24, 2024 8.892 9.065 8.783 9.020 367,046 +0.22(+2.47%)
Jan 23, 2024 8.941 8.981 8.724 8.803 623,594 -0.09(-1.00%)
Jan 22, 2024 8.595 8.928 8.558 8.892 494,434 +0.44(+5.26%)
Jan 19, 2024 8.674 8.702 8.260 8.447 498,682 -0.11(-1.27%)
Jan 18, 2024 8.289 8.590 8.230 8.556 571,097 +0.42(+5.22%)
Jan 17, 2024 7.943 8.200 7.914 8.131 278,660 +0.07(+0.86%)
Jan 16, 2024 7.805 8.062 7.805 8.062 358,329 +0.31(+3.95%)
Jan 12, 2024 7.815 8.013 7.686 7.756 320,844 -0.05(-0.63%)
Jan 11, 2024 8.092 8.092 7.696 7.805 423,300 -0.28(-3.42%)
Jan 10, 2024 7.479 8.180 7.449 8.082 1,026,974 +0.63(+8.49%)
Jan 09, 2024 7.657 7.657 7.301 7.449 427,977 -0.30(-3.83%)
Jan 08, 2024 7.953 7.953 7.627 7.746 381,653 -0.31(-3.80%)
Jan 05, 2024 8.072 8.151 7.914 8.052 263,468 -0.05(-0.61%)
Jan 04, 2024 7.983 8.269 7.953 8.101 395,870 +0.15(+1.86%)
Jan 03, 2024 7.805 8.032 7.519 7.953 365,051 +0.12(+1.51%)
Jan 02, 2024 8.121 8.131 7.775 7.835 302,591 -0.31(-3.76%)
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%)
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.