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 (%)
Aug 31, 2015 2.639 2.639 2.526 2.599 9,840 -0.01(-0.31%)
Aug 28, 2015 2.566 2.680 2.558 2.607 18,451 +0.03(+1.26%)
Aug 27, 2015 2.331 2.599 2.331 2.574 1,299 +0.18(+7.46%)
Aug 26, 2015 2.436 2.477 2.396 2.396 11,421 -0.04(-1.67%)
Aug 25, 2015 2.526 2.526 2.436 2.436 2,339 -0.08(-3.23%)
Aug 24, 2015 2.607 2.607 2.152 2.518 21,049 -0.09(-3.43%)
Aug 21, 2015 2.706 2.712 2.607 2.607 3,365 -0.12(-4.46%)
Aug 20, 2015 2.729 2.737 2.696 2.729 8,135 +0.04(+1.51%)
Aug 19, 2015 2.675 2.712 2.607 2.688 2,764 +0.02(+0.81%)
Aug 18, 2015 2.745 2.753 2.648 2.667 3,324 +0.02(+0.69%)
Aug 17, 2015 2.566 2.680 2.566 2.648 5,046 +0.03(+1.27%)
Aug 14, 2015 2.729 2.729 2.526 2.615 29,032 -0.12(-4.45%)
Aug 13, 2015 2.688 2.737 2.574 2.737 21,586 +0.06(+2.27%)
Aug 12, 2015 2.526 2.688 2.526 2.676 15,699 +0.21(+8.40%)
Aug 11, 2015 2.680 2.680 2.469 2.469 3,878 -0.17(-6.46%)
Aug 10, 2015 2.656 2.680 2.639 2.639 9,896 +0.00(+0.00%)
Aug 07, 2015 2.639 2.639 2.639 2.639 262 -0.04(-1.51%)
Aug 06, 2015 2.676 2.680 2.672 2.680 492 -0.01(-0.30%)
Aug 05, 2015 2.656 2.761 2.656 2.688 6,817 +0.00(+0.00%)
Aug 04, 2015 2.648 2.688 2.639 2.688 1,356 -0.02(-0.90%)
Aug 03, 2015 2.712 2.712 2.712 2.712 738 -0.01(-0.30%)
Jul 30, 2015 2.721 2.721 2.721 2.721 125 +0.00(+0.00%)
Jul 29, 2015 2.721 2.745 2.639 2.721 8,571 +0.05(+1.82%)
Jul 28, 2015 2.615 2.769 2.444 2.672 40,571 +0.00(+0.00%)
Jul 27, 2015 2.599 2.704 2.485 2.672 1,721 +0.10(+3.79%)
Jul 24, 2015 2.574 2.574 2.574 2.574 183 -0.02(-0.63%)
Jul 23, 2015 2.591 2.591 2.591 2.591 131 -0.05(-1.85%)
Jul 21, 2015 2.631 2.639 2.639 2.639 985 +0.05(+1.88%)
Jul 20, 2015 2.583 2.593 2.583 2.591 2,080 -0.01(-0.31%)
Jul 17, 2015 2.574 2.712 2.566 2.599 4,271 -0.06(-2.14%)
Jul 16, 2015 2.591 2.721 2.558 2.656 10,279 +0.11(+4.47%)
Jul 15, 2015 2.680 2.681 2.542 2.542 12,419 -0.14(-5.15%)
Jul 14, 2015 2.461 2.786 2.461 2.680 9,694 +0.15(+6.11%)
Jul 13, 2015 2.493 2.648 2.493 2.526 8,684 +0.00(+0.00%)
Jul 10, 2015 2.485 2.526 2.485 2.526 2,556 +0.00(+0.00%)
Jul 08, 2015 2.493 2.526 2.526 2.526 19,824 +0.07(+2.95%)
Jul 07, 2015 2.444 2.539 2.444 2.453 1,414 +0.03(+1.38%)
Jul 06, 2015 2.493 2.609 2.420 2.420 6,879 -0.14(-5.40%)
Jul 02, 2015 2.639 2.558 2.558 2.558 2,708 -0.08(-3.08%)
Jul 01, 2015 2.615 2.761 2.615 2.639 764 +0.02(+0.62%)
Jun 30, 2015 2.656 2.745 2.623 2.623 738 -0.12(-4.44%)
Jun 29, 2015 2.712 2.802 2.526 2.745 16,946 +0.03(+1.20%)
Jun 26, 2015 2.712 2.786 2.712 2.712 2,567 +0.02(+0.91%)
Jun 25, 2015 2.607 2.834 2.599 2.688 17,104 +0.00(+0.00%)
Jun 24, 2015 2.875 2.875 2.688 2.688 25,321 -0.19(-6.50%)
Jun 23, 2015 2.964 2.964 2.875 2.875 8,833 +0.03(+1.14%)
Jun 22, 2015 2.932 2.932 2.842 2.842 1,019 -0.09(-3.05%)
Jun 19, 2015 2.948 2.956 2.932 2.932 9,152 -0.01(-0.28%)
Jun 18, 2015 2.964 2.964 2.932 2.940 15,833 -0.02(-0.82%)
Jun 17, 2015 2.777 2.964 2.777 2.964 14,103 +0.12(+4.29%)
Jun 16, 2015 2.761 2.842 2.680 2.842 6,515 +0.02(+0.57%)
Jun 12, 2015 2.826 2.826 2.826 2.826 9,850 -0.02(-0.85%)
Jun 11, 2015 2.867 3.013 2.761 2.851 25,820 -0.12(-4.15%)
Jun 10, 2015 2.745 2.981 2.745 2.974 2,093 +0.24(+8.66%)
Jun 09, 2015 2.745 2.778 2.737 2.737 14,393 -0.02(-0.88%)
Jun 08, 2015 2.842 2.859 2.761 2.761 34,045 -0.08(-2.86%)
Jun 05, 2015 2.802 2.924 2.761 2.842 2,339 +0.07(+2.64%)
Jun 04, 2015 2.761 2.769 2.761 2.769 467 -0.03(-1.16%)
Jun 03, 2015 2.777 2.964 2.769 2.802 29,723 +0.04(+1.47%)
Jun 02, 2015 2.940 2.989 2.696 2.761 18,142 -0.19(-6.34%)
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.