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 (%)
May 29, 2015 2.820 2.844 2.763 2.763 5,775 -0.06(-2.28%)
May 28, 2015 2.844 2.873 2.827 2.827 3,733 +0.01(+0.41%)
May 27, 2015 2.771 2.925 2.771 2.816 2,029 -0.00(-0.14%)
May 26, 2015 2.958 2.976 2.674 2.820 9,432 -0.15(-5.19%)
May 22, 2015 2.934 2.974 2.974 2.974 2,091 +0.02(+0.83%)
May 21, 2015 2.925 3.007 2.925 2.950 4,185 -0.11(-3.71%)
May 20, 2015 2.942 3.064 2.641 3.064 24,224 +0.19(+6.50%)
May 19, 2015 2.934 2.934 2.682 2.877 15,310 -0.05(-1.71%)
May 18, 2015 3.080 3.161 2.836 2.927 66,584 -0.08(-2.66%)
May 15, 2015 2.316 3.039 2.170 3.007 162,806 +0.87(+40.68%)
May 14, 2015 2.088 2.145 2.015 2.137 6,203 +0.04(+1.94%)
May 13, 2015 2.023 2.194 1.958 2.097 31,299 +0.14(+7.05%)
May 12, 2015 1.950 2.080 1.950 1.958 18,358 +0.03(+1.69%)
May 11, 2015 1.902 1.950 1.869 1.926 9,712 +0.10(+5.33%)
May 08, 2015 1.828 1.869 1.715 1.829 10,889 +0.02(+0.90%)
May 07, 2015 1.845 1.861 1.715 1.812 23,351 -0.02(-1.33%)
May 06, 2015 1.828 1.869 1.828 1.837 3,814 +0.00(+0.00%)
May 05, 2015 1.837 1.902 1.837 1.837 3,617 -0.07(-3.83%)
May 04, 2015 1.933 1.945 1.910 1.910 1,720 +0.11(+5.86%)
May 01, 2015 1.894 1.894 1.804 1.804 3,024 -0.11(-5.53%)
Apr 30, 2015 1.950 1.950 1.861 1.910 3,211 -0.04(-2.08%)
Apr 29, 2015 1.954 1.967 1.950 1.950 2,953 +0.00(+0.17%)
Apr 28, 2015 1.893 1.950 1.893 1.947 615 +0.04(+1.96%)
Apr 27, 2015 1.991 1.991 1.910 1.910 6,091 -0.02(-1.26%)
Apr 24, 2015 1.975 2.014 1.934 1.934 2,733 +0.02(+1.28%)
Apr 23, 2015 1.910 1.910 1.910 1.910 201 -0.02(-0.84%)
Apr 22, 2015 1.983 2.048 1.926 1.926 9,475 -0.06(-2.87%)
Apr 20, 2015 2.032 1.983 1.983 1.983 10,705 -0.05(-2.40%)
Apr 17, 2015 2.048 2.048 2.032 2.032 5,026 -0.04(-1.96%)
Apr 16, 2015 2.072 2.072 1.991 2.072 3,397 -0.02(-0.78%)
Apr 15, 2015 2.105 2.113 2.048 2.088 4,020 -0.02(-0.77%)
Apr 14, 2015 2.048 2.112 2.048 2.105 3,396 +0.06(+2.78%)
Apr 13, 2015 2.105 2.145 1.999 2.048 3,691 +0.00(+0.00%)
Apr 10, 2015 2.105 2.113 1.958 2.048 21,232 +0.02(+0.80%)
Apr 09, 2015 2.137 2.137 1.999 2.032 4,651 +0.07(+3.31%)
Apr 08, 2015 2.097 2.153 1.958 1.967 23,560 -0.13(-6.20%)
Apr 07, 2015 1.958 2.139 1.958 2.097 5,168 -0.02(-1.15%)
Apr 06, 2015 2.178 2.227 2.056 2.121 9,843 -0.06(-2.61%)
Apr 02, 2015 2.178 2.178 2.178 2.178 123 +0.01(+0.37%)
Apr 01, 2015 2.153 2.210 2.153 2.170 1,365 -0.05(-2.41%)
Mar 31, 2015 2.162 2.226 2.162 2.223 1,379 -0.01(-0.51%)
Mar 30, 2015 2.235 2.235 2.194 2.235 1,724 -0.03(-1.43%)
Mar 27, 2015 2.267 2.275 2.194 2.267 17,808 +0.07(+3.33%)
Mar 25, 2015 2.241 2.194 2.194 2.194 231 -0.10(-4.26%)
Mar 24, 2015 2.251 2.292 2.251 2.292 492 -0.02(-0.70%)
Mar 23, 2015 2.292 2.308 2.292 2.308 895 +0.04(+1.90%)
Mar 20, 2015 2.235 2.267 2.235 2.265 1,271 +0.03(+1.35%)
Mar 19, 2015 2.307 2.307 2.235 2.235 1,389 +0.00(+0.00%)
Mar 18, 2015 2.308 2.340 2.235 2.235 4,855 -0.08(-3.47%)
Mar 17, 2015 2.308 2.315 2.308 2.315 377 +0.00(+0.04%)
Mar 16, 2015 2.300 2.314 2.300 2.314 559 +0.03(+1.34%)
Mar 13, 2015 2.235 2.324 2.235 2.284 1,802 -0.05(-2.09%)
Mar 12, 2015 2.284 2.349 2.235 2.332 4,928 +0.09(+3.99%)
Mar 11, 2015 2.235 2.332 2.235 2.243 2,420 +0.01(+0.36%)
Mar 10, 2015 2.243 2.243 2.235 2.235 246 -0.11(-4.84%)
Mar 09, 2015 2.470 2.479 2.300 2.349 2,461 -0.11(-4.62%)
Mar 06, 2015 2.462 2.511 2.462 2.462 369 +0.02(+1.00%)
Mar 05, 2015 2.389 2.511 2.389 2.438 5,793 -0.07(-2.60%)
Mar 04, 2015 2.397 2.519 2.357 2.503 10,217 +0.19(+8.07%)
Mar 03, 2015 2.349 2.349 2.316 2.316 307 -0.11(-4.68%)
Mar 02, 2015 2.422 2.437 2.316 2.430 2,891 +0.12(+5.28%)
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%)
Dec 01, 2014 4.161 4.250 3.941 4.250 12,724 -0.01(-0.13%)
Nov 28, 2014 4.256 4.256 4.256 4.256 706 -0.01(-0.25%)
Nov 26, 2014 4.120 4.266 4.266 4.266 17,104 +0.13(+3.14%)
Nov 25, 2014 4.063 4.136 4.055 4.136 12,980 +0.00(+0.00%)
Nov 24, 2014 3.819 4.185 3.779 4.136 59,079 +0.14(+3.46%)
Nov 21, 2014 3.982 4.063 3.924 3.998 5,703 +0.04(+1.03%)
Nov 20, 2014 3.852 3.974 3.852 3.958 3,445 +0.18(+4.73%)
Nov 19, 2014 3.860 3.860 3.779 3.779 8,980 +0.00(+0.00%)
Nov 18, 2014 3.714 4.063 3.714 3.779 41,115 +0.01(+0.22%)
Nov 17, 2014 4.518 4.534 3.665 3.771 97,131 -0.90(-19.30%)
Nov 14, 2014 4.534 4.738 4.518 4.673 20,059 +0.14(+3.05%)
Nov 13, 2014 4.632 4.957 4.510 4.534 28,284 -0.11(-2.28%)
Nov 12, 2014 4.144 5.567 4.144 4.640 69,418 +0.57(+13.97%)
Nov 11, 2014 4.226 4.226 4.023 4.071 48,098 -0.09(-2.15%)
Nov 10, 2014 4.315 4.315 4.161 4.161 12,789 -0.15(-3.40%)
Nov 07, 2014 4.661 4.665 4.209 4.307 46,655 -0.31(-6.69%)
Nov 06, 2014 4.843 4.843 4.567 4.616 14,663 -0.18(-3.73%)
Nov 05, 2014 4.908 4.925 4.713 4.795 30,841 -0.20(-4.07%)
Nov 04, 2014 5.006 5.136 4.811 4.998 54,359 -0.01(-0.16%)
Nov 03, 2014 5.201 5.274 5.006 5.006 58,340 -0.20(-3.75%)
Oct 31, 2014 5.388 5.388 4.998 5.201 21,128 -0.08(-1.54%)
Oct 30, 2014 5.347 5.363 5.282 5.282 15,942 -0.08(-1.52%)
Oct 29, 2014 5.420 5.420 5.363 5.363 9,284 -0.08(-1.49%)
Oct 28, 2014 5.428 5.485 5.380 5.445 1,568 +0.12(+2.29%)
Oct 27, 2014 5.283 5.380 5.282 5.323 4,183 -0.08(-1.50%)
Oct 24, 2014 5.363 5.485 5.282 5.404 17,494 -0.08(-1.48%)
Oct 23, 2014 5.607 5.607 5.485 5.485 11,748 +0.00(+0.00%)
Oct 22, 2014 5.558 5.688 5.233 5.485 40,831 -0.04(-0.74%)
Oct 21, 2014 5.396 5.567 5.363 5.526 31,884 +0.13(+2.41%)
Oct 20, 2014 5.502 5.502 5.363 5.396 13,334 -0.07(-1.19%)
Oct 17, 2014 5.518 5.542 5.458 5.461 1,845 -0.01(-0.15%)
Oct 16, 2014 5.266 5.567 5.266 5.469 18,458 +0.03(+0.60%)
Oct 15, 2014 5.111 5.437 4.998 5.437 22,975 +0.14(+2.61%)
Oct 14, 2014 5.071 5.298 5.071 5.298 4,823 +0.22(+4.32%)
Oct 13, 2014 5.079 5.225 4.981 5.079 80,198 -0.01(-0.16%)
Oct 10, 2014 5.201 5.241 4.981 5.087 37,563 -0.20(-3.69%)
Oct 09, 2014 5.502 5.502 5.258 5.282 46,209 -0.46(-7.93%)
Oct 08, 2014 5.827 5.924 5.168 5.737 54,704 -0.25(-4.21%)
Oct 07, 2014 6.395 6.395 5.810 5.989 42,493 -0.33(-5.27%)
Oct 06, 2014 7.159 7.159 5.716 6.322 58,028 -1.11(-14.97%)
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.