Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 3.364 3.485 3.459 148,836 +0.07(+2.04%)
Jan 28, 2022 3.347 3.416 3.312 3.390 104,697 +0.04(+1.29%)
Jan 27, 2022 3.295 3.387 3.291 3.347 54,799 +0.05(+1.57%)
Jan 26, 2022 3.407 3.459 3.269 3.295 117,910 -0.07(-2.06%)
Jan 25, 2022 3.312 3.416 3.217 3.364 89,365 +0.05(+1.57%)
Jan 24, 2022 3.269 3.329 3.109 3.312 352,984 +0.06(+1.86%)
Jan 21, 2022 3.381 3.390 3.243 3.252 251,899 -0.16(-4.57%)
Jan 20, 2022 3.381 3.438 3.329 3.407 209,497 +0.06(+1.81%)
Jan 19, 2022 3.451 3.459 3.312 3.347 142,441 -0.09(-2.52%)
Jan 18, 2022 3.442 3.468 3.381 3.433 115,658 -0.02(-0.50%)
Jan 14, 2022 3.451 0 +0.03(+1.01%)
Jan 13, 2022 3.425 3.443 3.373 3.416 86,549 -0.01(-0.25%)
Jan 12, 2022 3.459 3.459 3.373 3.425 184,846 +0.01(+0.25%)
Jan 11, 2022 3.286 3.459 3.243 3.416 235,805 +0.15(+4.50%)
Jan 10, 2022 3.433 3.433 3.260 3.269 191,008 -0.16(-4.55%)
Jan 07, 2022 3.433 3.502 3.399 3.425 97,986 +0.03(+1.02%)
Jan 06, 2022 3.390 3.442 3.373 3.390 133,719 +0.03(+0.77%)
Jan 05, 2022 3.451 3.494 3.364 3.364 140,667 -0.08(-2.26%)
Jan 04, 2022 3.347 3.485 3.299 3.442 263,924 +0.11(+3.38%)
Jan 03, 2022 3.286 3.380 3.269 3.329 118,713 +0.06(+1.85%)
Dec 31, 2021 3.217 3.295 3.156 3.269 246,646 +0.05(+1.61%)
Dec 30, 2021 3.200 3.260 3.131 3.217 337,269 +0.01(+0.27%)
Dec 29, 2021 3.269 3.312 3.174 3.208 221,589 -0.03(-1.07%)
Dec 28, 2021 3.156 3.347 3.131 3.243 214,595 +0.05(+1.63%)
Dec 27, 2021 3.200 3.217 3.148 3.191 161,182 -0.02(-0.54%)
Dec 23, 2021 3.148 3.269 3.131 3.208 108,737 +0.08(+2.49%)
Dec 22, 2021 3.035 3.156 3.035 3.131 202,651 +0.05(+1.69%)
Dec 21, 2021 3.035 3.139 3.035 3.079 128,613 +0.04(+1.42%)
Dec 20, 2021 3.122 3.122 2.958 3.035 251,244 -0.14(-4.36%)
Dec 17, 2021 3.208 3.234 3.087 3.174 292,269 +0.00(+0.00%)
Dec 16, 2021 3.217 3.295 3.174 3.174 187,057 -0.04(-1.34%)
Dec 15, 2021 3.165 3.234 3.001 3.217 319,313 +0.05(+1.64%)
Dec 14, 2021 3.226 3.234 3.113 3.165 187,867 -0.06(-1.88%)
Dec 13, 2021 3.286 3.347 3.178 3.226 131,244 -0.09(-2.61%)
Dec 10, 2021 3.407 3.423 3.295 3.312 86,222 -0.08(-2.30%)
Dec 09, 2021 3.494 3.494 3.364 3.390 116,031 -0.16(-4.39%)
Dec 08, 2021 3.554 3.589 3.476 3.546 172,256 +0.02(+0.49%)
Dec 07, 2021 3.381 3.537 3.381 3.528 216,934 +0.16(+4.88%)
Dec 06, 2021 3.312 3.373 3.269 3.364 218,830 +0.10(+2.91%)
Dec 03, 2021 3.278 3.295 3.200 3.269 243,947 +0.05(+1.61%)
Dec 02, 2021 3.191 3.259 3.122 3.217 272,292 +0.02(+0.54%)
Dec 01, 2021 3.329 3.355 3.113 3.200 277,696 -0.10(-3.14%)
Nov 30, 2021 3.425 3.425 3.217 3.304 256,576 -0.14(-4.14%)
Nov 29, 2021 3.429 3.476 3.335 3.446 250,027 +0.07(+2.03%)
Nov 26, 2021 3.403 3.412 3.292 3.378 226,463 -0.15(-4.14%)
Nov 24, 2021 3.420 3.523 3.369 3.523 355,158 +0.11(+3.27%)
Nov 23, 2021 3.352 3.420 3.326 3.412 335,764 +0.06(+1.79%)
Nov 22, 2021 3.386 3.480 3.335 3.352 344,766 +0.00(+0.00%)
Nov 19, 2021 3.386 3.386 3.300 3.352 310,996 +0.00(+0.00%)
Nov 18, 2021 3.300 3.395 3.343 3.352 400,144 +0.09(+2.62%)
Nov 17, 2021 3.386 3.395 3.258 3.266 306,177 -0.11(-3.30%)
Nov 16, 2021 3.618 3.626 3.343 3.378 758,026 -0.28(-7.73%)
Nov 15, 2021 3.789 3.815 3.609 3.660 643,694 -0.09(-2.51%)
Nov 12, 2021 3.892 3.892 3.729 3.755 348,594 -0.14(-3.52%)
Nov 11, 2021 3.961 3.961 3.823 3.892 332,764 -0.07(-1.73%)
Nov 10, 2021 4.063 3.961 1,253,055 +0.10(+2.67%)
Nov 09, 2021 3.806 3.886 3.798 3.858 414,625 +0.08(+2.04%)
Nov 08, 2021 3.798 3.841 3.729 3.781 274,769 +0.00(+0.00%)
Nov 05, 2021 3.806 3.832 3.729 3.781 313,295 -0.02(-0.45%)
Nov 04, 2021 3.961 3.978 3.738 3.798 545,328 -0.15(-3.90%)
Nov 03, 2021 3.935 3.978 3.832 3.952 299,508 +0.03(+0.88%)
Nov 02, 2021 3.875 3.918 3.712 3.918 405,294 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.