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 (%)
Mar 31, 2022 4.972 4.998 4.858 4.858 248,794 -0.11(-2.28%)
Mar 30, 2022 4.937 5.050 4.893 4.972 269,772 +0.01(+0.18%)
Mar 29, 2022 4.954 4.980 4.806 4.963 407,462 +0.04(+0.89%)
Mar 28, 2022 4.902 5.023 4.849 4.919 655,798 +0.05(+1.08%)
Mar 25, 2022 4.919 4.954 4.779 4.867 755,813 -0.08(-1.59%)
Mar 24, 2022 5.103 5.120 4.919 4.945 636,740 -0.12(-2.41%)
Mar 23, 2022 4.998 5.094 4.875 5.068 752,148 +0.10(+2.11%)
Mar 22, 2022 4.910 5.059 4.893 4.963 578,317 +0.04(+0.89%)
Mar 21, 2022 4.692 4.937 4.683 4.919 886,485 +0.24(+5.23%)
Mar 18, 2022 4.605 4.832 4.561 4.675 918,626 +0.11(+2.49%)
Mar 17, 2022 4.998 5.094 4.377 4.561 2,059,833 -0.59(-11.53%)
Mar 16, 2022 4.893 5.155 4.797 5.155 1,505,845 +0.44(+9.26%)
Mar 15, 2022 4.500 4.806 4.386 4.718 948,105 +0.36(+8.22%)
Mar 14, 2022 5.103 5.111 4.316 4.360 953,199 -0.56(-11.37%)
Mar 11, 2022 4.841 5.225 4.841 4.919 1,147,145 +0.14(+2.93%)
Mar 10, 2022 4.657 4.893 4.622 4.779 492,654 +0.11(+2.43%)
Mar 09, 2022 4.465 4.709 4.465 4.666 414,454 +0.20(+4.50%)
Mar 08, 2022 4.535 4.535 4.395 4.465 242,690 +0.03(+0.79%)
Mar 07, 2022 4.526 4.736 4.351 4.430 787,138 -0.12(-2.69%)
Mar 04, 2022 4.578 4.578 4.395 4.552 407,307 +0.03(+0.58%)
Mar 03, 2022 4.509 4.622 4.386 4.526 817,004 +0.08(+1.77%)
Mar 02, 2022 4.386 4.535 4.354 4.447 732,807 +0.08(+1.80%)
Mar 01, 2022 4.474 4.578 4.281 4.369 548,003 -0.07(-1.57%)
Feb 28, 2022 4.325 4.657 4.325 4.439 933,596 +0.22(+5.18%)
Feb 25, 2022 4.315 4.418 3.987 4.220 681,165 -0.10(-2.20%)
Feb 24, 2022 3.969 4.359 3.900 4.315 489,730 -0.03(-0.60%)
Feb 23, 2022 4.964 5.058 4.289 4.341 1,584,620 -0.05(-1.18%)
Feb 22, 2022 4.151 4.410 4.151 4.393 769,751 +0.23(+5.61%)
Feb 18, 2022 4.160 0 +0.03(+0.84%)
Feb 17, 2022 4.056 4.142 4.004 4.125 239,814 +0.08(+1.92%)
Feb 16, 2022 3.909 4.056 3.892 4.047 132,857 +0.12(+3.08%)
Feb 15, 2022 3.961 4.021 3.909 3.926 134,995 +0.02(+0.44%)
Feb 14, 2022 3.814 3.969 3.745 3.909 141,311 +0.04(+1.12%)
Feb 11, 2022 3.978 4.030 3.831 3.866 159,360 -0.13(-3.25%)
Feb 10, 2022 4.039 4.108 3.924 3.995 281,145 -0.03(-0.86%)
Feb 09, 2022 3.874 4.039 3.857 4.030 190,608 +0.20(+5.19%)
Feb 08, 2022 3.866 3.909 3.805 3.831 105,171 -0.01(-0.23%)
Feb 07, 2022 3.727 3.900 3.727 3.840 129,717 +0.14(+3.74%)
Feb 04, 2022 3.684 3.753 3.606 3.701 83,732 +0.03(+0.71%)
Feb 03, 2022 3.762 3.649 3.675 111,331 -0.08(-2.07%)
Feb 02, 2022 3.753 3.892 3.653 3.753 164,473 -0.03(-0.91%)
Feb 01, 2022 3.537 3.796 3.520 3.788 324,639 +0.33(+9.50%)
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%)
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.