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 (%)
Feb 27, 2015 2.210 2.357 2.210 2.308 679 +0.06(+2.59%)
Feb 26, 2015 2.218 2.340 2.210 2.250 2,004 +0.01(+0.67%)
Feb 25, 2015 2.296 2.332 2.194 2.235 1,693 -0.04(-1.79%)
Feb 24, 2015 2.072 2.284 2.007 2.275 2,079 +0.11(+4.87%)
Feb 23, 2015 2.032 2.186 2.032 2.170 6,647 +0.03(+1.55%)
Feb 20, 2015 2.040 2.153 2.040 2.137 934 +0.11(+5.59%)
Feb 19, 2015 2.007 2.032 1.958 2.023 7,134 -0.02(-0.80%)
Feb 18, 2015 2.032 2.088 1.950 2.040 10,202 -0.09(-4.20%)
Feb 17, 2015 2.113 2.430 2.056 2.129 21,101 -0.01(-0.38%)
Feb 13, 2015 2.470 2.137 2.137 2.137 52,176 -0.33(-13.49%)
Feb 12, 2015 2.552 2.560 2.462 2.470 12,615 -0.09(-3.49%)
Feb 11, 2015 2.609 2.674 2.552 2.560 4,570 -0.09(-3.37%)
Feb 10, 2015 2.588 2.755 2.588 2.649 5,754 +0.02(+0.62%)
Feb 09, 2015 2.617 2.747 2.617 2.633 2,756 -0.02(-0.61%)
Feb 06, 2015 2.560 2.698 2.560 2.649 19,630 -0.09(-3.26%)
Feb 05, 2015 2.600 2.763 2.446 2.739 102,865 +0.11(+4.33%)
Feb 04, 2015 2.787 2.787 2.600 2.625 6,331 -0.20(-6.92%)
Feb 03, 2015 2.934 2.942 2.763 2.820 33,296 -0.16(-5.45%)
Feb 02, 2015 2.966 2.982 2.966 2.982 1,538 -0.26(-8.02%)
Jan 30, 2015 3.242 2.958 2.958 3.242 123 +0.28(+9.62%)
Jan 29, 2015 2.982 3.015 2.917 2.958 3,568 -0.07(-2.15%)
Jan 28, 2015 3.007 3.088 2.893 3.023 2,099 -0.07(-2.11%)
Jan 27, 2015 3.194 3.194 3.088 3.088 449 -0.15(-4.76%)
Jan 26, 2015 2.990 3.242 2.990 3.242 1,230 +0.21(+6.97%)
Jan 23, 2015 2.999 3.031 2.999 3.031 369 +0.04(+1.36%)
Jan 22, 2015 2.901 2.990 2.901 2.990 2,851 -0.04(-1.34%)
Jan 21, 2015 3.088 3.088 2.901 3.031 602 +0.02(+0.54%)
Jan 20, 2015 3.104 3.104 3.015 3.015 984 -0.10(-3.13%)
Jan 16, 2015 3.161 3.161 3.104 3.112 27,510 -0.05(-1.54%)
Jan 15, 2015 3.177 3.177 3.161 3.161 615 -0.10(-2.99%)
Jan 14, 2015 3.299 3.348 3.251 3.259 9,626 +0.00(+0.00%)
Jan 13, 2015 3.340 3.348 3.259 3.259 2,153 -0.08(-2.43%)
Jan 12, 2015 3.413 3.494 3.340 3.340 369 -0.08(-2.39%)
Jan 09, 2015 3.608 3.738 3.413 3.422 4,031 -0.19(-5.38%)
Jan 08, 2015 3.714 3.738 3.616 3.616 5,414 -0.09(-2.41%)
Jan 07, 2015 3.706 3.706 3.706 3.706 184 -0.05(-1.30%)
Jan 06, 2015 3.738 3.754 3.738 3.754 246 +0.03(+0.87%)
Jan 05, 2015 3.819 3.828 3.722 3.722 615 -0.10(-2.55%)
Jan 02, 2015 3.876 3.876 3.819 3.819 1,031 -0.04(-1.05%)
Dec 31, 2014 3.771 3.860 3.860 3.860 11,936 -0.11(-2.86%)
Dec 30, 2014 3.974 4.055 3.763 3.974 7,585 +0.15(+4.04%)
Dec 29, 2014 4.055 4.055 3.819 3.819 940 +0.07(+1.73%)
Dec 26, 2014 3.746 3.860 3.697 3.754 14,487 -0.03(-0.86%)
Dec 24, 2014 3.754 3.787 3.787 3.787 615 -0.07(-1.69%)
Dec 23, 2014 3.771 3.852 3.754 3.852 4,852 +0.00(+0.00%)
Dec 22, 2014 3.746 3.860 3.746 3.852 13,835 +0.11(+2.82%)
Dec 19, 2014 4.258 4.266 3.746 3.746 23,167 -0.44(-10.49%)
Dec 18, 2014 4.096 4.266 3.893 4.185 12,138 +0.10(+2.39%)
Dec 17, 2014 3.941 4.096 3.909 4.088 7,169 +0.03(+0.80%)
Dec 16, 2014 4.055 4.055 3.657 4.055 12,634 -0.02(-0.60%)
Dec 15, 2014 4.023 4.079 3.860 4.079 6,150 +0.02(+0.40%)
Dec 12, 2014 4.145 4.145 4.023 4.063 11,044 -0.13(-3.10%)
Dec 11, 2014 4.274 4.283 4.063 4.193 3,322 -0.11(-2.46%)
Dec 10, 2014 4.469 4.469 4.189 4.299 16,243 -0.15(-3.47%)
Dec 09, 2014 4.429 4.510 4.226 4.453 7,998 +0.23(+5.48%)
Dec 08, 2014 4.575 4.583 4.127 4.222 14,995 -0.20(-4.50%)
Dec 05, 2014 4.201 4.421 4.193 4.421 15,518 +0.28(+6.67%)
Dec 04, 2014 4.177 4.177 4.096 4.144 2,213 +0.06(+1.39%)
Dec 03, 2014 4.266 4.283 4.079 4.088 6,588 -0.20(-4.55%)
Dec 02, 2014 3.990 4.283 3.990 4.283 8,753 +0.03(+0.76%)
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.