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 (%)
Apr 29, 2022 4.345 4.354 4.153 4.179 279,307 -0.15(-3.43%)
Apr 28, 2022 4.371 4.406 4.258 4.328 186,856 +0.00(+0.00%)
Apr 27, 2022 4.170 4.354 4.166 4.328 296,894 +0.20(+4.87%)
Apr 26, 2022 4.118 4.188 4.057 4.127 185,093 +0.02(+0.43%)
Apr 25, 2022 4.363 4.363 4.039 4.109 502,536 -0.27(-6.19%)
Apr 22, 2022 4.371 4.494 4.345 4.380 306,059 +0.02(+0.40%)
Apr 21, 2022 4.669 4.722 4.341 4.363 343,947 -0.30(-6.38%)
Apr 20, 2022 4.774 4.774 4.590 4.660 334,348 -0.08(-1.66%)
Apr 19, 2022 4.651 4.787 4.625 4.739 239,238 +0.05(+1.12%)
Apr 18, 2022 4.581 4.774 4.433 4.686 413,232 +0.10(+2.29%)
Apr 14, 2022 4.354 4.581 4.354 4.581 333,386 +0.27(+6.29%)
Apr 13, 2022 4.197 4.363 4.197 4.310 175,378 +0.13(+3.14%)
Apr 12, 2022 4.162 4.214 4.105 4.179 295,736 +0.05(+1.27%)
Apr 11, 2022 4.232 4.232 4.083 4.127 558,078 -0.16(-3.67%)
Apr 08, 2022 4.127 4.336 4.118 4.284 261,515 +0.13(+3.16%)
Apr 07, 2022 4.118 4.188 4.057 4.153 336,975 -0.01(-0.21%)
Apr 06, 2022 4.232 4.232 4.013 4.162 546,624 -0.08(-1.86%)
Apr 05, 2022 4.389 4.389 4.197 4.240 569,383 -0.12(-2.81%)
Apr 04, 2022 4.616 4.616 4.249 4.363 919,152 -0.25(-5.49%)
Apr 01, 2022 4.870 4.901 4.573 4.616 589,630 -0.24(-5.04%)
Mar 31, 2022 4.975 5.001 4.861 4.861 248,638 -0.11(-2.28%)
Mar 30, 2022 4.940 5.053 4.896 4.975 269,603 +0.01(+0.18%)
Mar 29, 2022 4.957 4.983 4.809 4.966 407,206 +0.04(+0.89%)
Mar 28, 2022 4.905 5.027 4.852 4.922 655,387 +0.05(+1.08%)
Mar 25, 2022 4.922 4.957 4.782 4.870 755,338 -0.08(-1.59%)
Mar 24, 2022 5.106 5.123 4.922 4.948 636,340 -0.12(-2.41%)
Mar 23, 2022 5.001 5.097 4.879 5.071 751,676 +0.10(+2.11%)
Mar 22, 2022 4.914 5.062 4.896 4.966 577,954 +0.04(+0.89%)
Mar 21, 2022 4.695 4.940 4.686 4.922 885,929 +0.24(+5.23%)
Mar 18, 2022 4.608 4.835 4.564 4.677 918,050 +0.11(+2.49%)
Mar 17, 2022 5.001 5.097 4.380 4.564 2,058,540 -0.59(-11.53%)
Mar 16, 2022 4.896 5.158 4.800 5.158 1,504,900 +0.44(+9.26%)
Mar 15, 2022 4.503 4.809 4.389 4.721 947,510 +0.36(+8.22%)
Mar 14, 2022 5.106 5.115 4.319 4.363 952,601 -0.56(-11.37%)
Mar 11, 2022 4.844 5.228 4.844 4.922 1,146,425 +0.14(+2.93%)
Mar 10, 2022 4.660 4.896 4.625 4.782 492,345 +0.11(+2.43%)
Mar 09, 2022 4.468 4.712 4.468 4.669 414,193 +0.20(+4.50%)
Mar 08, 2022 4.538 4.538 4.398 4.468 242,538 +0.03(+0.79%)
Mar 07, 2022 4.529 4.739 4.354 4.433 786,644 -0.12(-2.69%)
Mar 04, 2022 4.581 4.581 4.398 4.555 407,052 +0.03(+0.58%)
Mar 03, 2022 4.511 4.625 4.389 4.529 816,491 +0.08(+1.77%)
Mar 02, 2022 4.389 4.538 4.356 4.450 732,347 +0.08(+1.80%)
Mar 01, 2022 4.476 4.581 4.284 4.371 547,659 -0.07(-1.57%)
Feb 28, 2022 4.328 4.660 4.328 4.441 933,010 +0.22(+5.18%)
Feb 25, 2022 4.318 4.420 3.989 4.223 680,737 -0.10(-2.20%)
Feb 24, 2022 3.972 4.361 3.903 4.318 489,423 -0.03(-0.60%)
Feb 23, 2022 4.967 5.061 4.292 4.344 1,583,625 -0.05(-1.18%)
Feb 22, 2022 4.154 4.413 4.154 4.396 769,267 +0.23(+5.61%)
Feb 18, 2022 4.162 0 +0.03(+0.84%)
Feb 17, 2022 4.058 4.145 4.006 4.128 239,663 +0.08(+1.92%)
Feb 16, 2022 3.911 4.058 3.894 4.050 132,774 +0.12(+3.08%)
Feb 15, 2022 3.963 4.024 3.911 3.929 134,911 +0.02(+0.44%)
Feb 14, 2022 3.816 3.972 3.747 3.911 141,223 +0.04(+1.12%)
Feb 11, 2022 3.981 4.032 3.834 3.868 159,260 -0.13(-3.25%)
Feb 10, 2022 4.041 4.110 3.927 3.998 280,969 -0.03(-0.86%)
Feb 09, 2022 3.877 4.041 3.859 4.032 190,488 +0.20(+5.19%)
Feb 08, 2022 3.868 3.911 3.807 3.833 105,105 -0.01(-0.23%)
Feb 07, 2022 3.730 3.903 3.730 3.842 129,635 +0.14(+3.74%)
Feb 04, 2022 3.686 3.756 3.608 3.704 83,679 +0.03(+0.71%)
Feb 03, 2022 3.764 3.652 3.678 111,261 -0.08(-2.07%)
Feb 02, 2022 3.756 3.894 3.656 3.756 164,370 -0.03(-0.91%)
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.