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 )

7.840 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2016 1.884 1.884 1.884 1.884 136 +0.03(+1.78%)
May 27, 2016 1.860 1.851 1.851 1.851 9,601 +0.00(+0.00%)
May 26, 2016 1.851 1.860 1.840 1.851 12,650 -0.16(-8.16%)
May 25, 2016 1.901 2.016 1.901 2.016 1,701 +0.00(+0.00%)
May 24, 2016 1.975 2.016 1.851 2.016 13,276 +0.04(+2.08%)
May 20, 2016 1.975 1.975 1.975 1.975 3 +0.03(+1.69%)
May 19, 2016 2.008 2.008 1.942 1.942 8,961 -0.16(-7.81%)
May 18, 2016 2.238 2.238 2.106 2.106 7,941 -0.12(-5.19%)
May 17, 2016 2.222 2.222 2.222 2.222 460 -0.02(-0.74%)
May 16, 2016 2.222 2.345 2.222 2.238 1,218 +0.01(+0.37%)
May 13, 2016 2.238 2.238 2.230 2.230 436 +0.01(+0.37%)
May 12, 2016 2.345 2.361 2.222 2.222 826 +0.00(+0.00%)
May 11, 2016 2.222 2.222 2.222 2.222 1,647 -0.01(-0.37%)
May 10, 2016 2.230 2.230 2.230 2.230 128 -0.13(-5.57%)
May 09, 2016 2.361 2.361 2.361 2.361 121 +0.00(+0.00%)
May 06, 2016 2.361 2.361 2.361 2.361 121 +0.02(+0.70%)
May 05, 2016 2.345 2.345 2.345 2.345 155 -0.01(-0.35%)
May 04, 2016 2.501 2.501 2.353 2.353 2,341 -0.05(-2.05%)
May 03, 2016 3.069 3.077 2.403 2.403 1,507 +0.01(+0.34%)
May 02, 2016 2.386 2.468 2.361 2.394 4,829 +0.09(+3.93%)
Apr 29, 2016 2.304 2.304 2.304 2.304 832 +0.00(+0.00%)
Apr 28, 2016 2.337 2.370 2.279 2.304 3,182 +0.14(+6.46%)
Apr 27, 2016 2.139 2.345 2.057 2.164 16,555 +0.14(+6.91%)
Apr 26, 2016 2.131 2.230 2.024 2.024 9,115 +0.01(+0.41%)
Apr 25, 2016 1.991 2.016 1.991 2.016 1,033 +0.02(+1.24%)
Apr 22, 2016 1.999 1.999 1.991 1.991 430 +0.00(+0.00%)
Apr 21, 2016 2.057 2.057 1.991 1.991 364 -0.11(-5.10%)
Apr 20, 2016 2.057 2.098 2.057 2.098 9,418 +0.07(+3.24%)
Apr 19, 2016 2.098 2.098 2.032 2.032 878 -0.04(-1.98%)
Apr 18, 2016 2.131 2.131 2.065 2.074 4,652 +0.06(+2.86%)
Apr 15, 2016 2.139 2.139 1.999 2.016 5,022 -0.06(-2.78%)
Apr 14, 2016 2.074 2.074 2.074 2.074 342 -0.15(-6.67%)
Apr 13, 2016 2.263 2.263 2.222 2.222 4,208 +0.02(+0.75%)
Apr 12, 2016 2.106 2.205 2.098 2.205 4,237 +0.06(+2.68%)
Apr 11, 2016 2.196 2.196 2.065 2.148 7,673 +0.02(+1.16%)
Apr 08, 2016 2.024 2.123 1.934 2.123 4,398 +0.17(+8.86%)
Apr 07, 2016 1.950 1.950 1.950 1.950 413 -0.02(-1.04%)
Apr 06, 2016 2.008 2.016 1.934 1.971 8,348 +0.04(+1.91%)
Apr 05, 2016 1.934 1.934 1.934 1.934 121 +0.05(+2.62%)
Apr 04, 2016 1.884 1.884 1.884 1.884 168 +0.00(+0.00%)
Apr 01, 2016 1.884 1.884 1.884 1.884 509 -0.01(-0.43%)
Mar 31, 2016 1.892 1.901 1.892 1.892 692 +0.00(+0.00%)
Mar 30, 2016 1.892 1.892 1.892 1.892 384 +0.00(+0.00%)
Mar 29, 2016 2.016 2.016 1.892 1.892 1,902 +0.03(+1.77%)
Mar 28, 2016 1.882 1.882 1.860 1.860 607 -0.01(-0.44%)
Mar 24, 2016 1.860 1.868 1.868 1.868 3,038 -0.04(-2.16%)
Mar 23, 2016 1.925 1.934 1.835 1.909 6,094 +0.01(+0.43%)
Mar 22, 2016 1.909 1.925 1.892 1.901 4,640 +0.07(+4.05%)
Mar 21, 2016 1.860 1.862 1.827 1.827 5,140 -0.08(-4.31%)
Mar 18, 2016 1.901 1.909 1.901 1.909 731 -0.01(-0.43%)
Mar 17, 2016 1.917 1.917 1.917 1.917 435 +0.05(+2.65%)
Mar 15, 2016 1.868 1.868 1.868 1.868 243 -0.05(-2.58%)
Mar 14, 2016 1.842 1.917 1.842 1.917 4,488 +0.09(+4.95%)
Mar 11, 2016 1.851 1.851 1.810 1.827 9,966 -0.02(-1.33%)
Mar 10, 2016 1.851 1.851 1.851 1.851 121 -0.05(-2.60%)
Mar 09, 2016 1.901 1.934 1.843 1.901 3,462 +0.01(+0.43%)
Mar 08, 2016 1.777 1.901 1.777 1.892 9,156 +0.12(+6.98%)
Mar 07, 2016 1.755 1.818 1.755 1.769 9,720 +0.01(+0.47%)
Mar 04, 2016 1.744 1.744 1.736 1.761 35,506 +0.02(+0.94%)
Mar 03, 2016 1.777 1.794 1.736 1.744 7,623 -0.03(-1.85%)
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.