Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	2.113	2.141	2.072	2.113	5,858	-0.11(-5.11%)
Aug 30, 2016	2.332	2.332	1.991	2.227	16,648	+0.15(+7.03%)
Aug 29, 2016	1.999	2.235	1.999	2.080	3,688	+0.02(+0.86%)
Aug 26, 2016	2.284	2.511	1.991	2.063	40,393	-0.13(-5.99%)
Aug 25, 2016	2.072	2.370	1.999	2.194	23,266	+0.20(+9.76%)
Aug 24, 2016	1.999	1.999	1.999	1.999	685	+0.02(+1.23%)
Aug 23, 2016	1.983	2.151	1.975	1.975	769	+0.00(+0.00%)
Aug 22, 2016	1.950	2.031	1.942	1.975	4,553	+0.09(+4.74%)
Aug 18, 2016	1.885	1.885	1.885	1.885	246	-0.02(-1.28%)
Aug 17, 2016	1.877	1.910	1.877	1.910	1,401	+0.02(+0.86%)
Aug 16, 2016	1.902	1.902	1.893	1.893	1,169	+0.02(+0.87%)
Aug 15, 2016	2.068	2.068	1.877	1.877	2,707	+0.02(+0.87%)
Aug 12, 2016	2.080	2.080	1.828	1.861	6,224	-0.03(-1.63%)
Aug 11, 2016	1.942	1.942	1.869	1.892	3,054	-0.18(-8.74%)
Aug 09, 2016	1.938	2.073	2.073	2.073	28	+0.14(+7.18%)
Aug 08, 2016	1.918	1.967	1.910	1.934	1,315	-0.03(-1.65%)
Aug 05, 2016	1.958	2.495	1.958	1.967	12,126	+0.02(+1.26%)
Aug 04, 2016	1.934	1.942	1.934	1.942	1,902	+0.02(+0.84%)
Aug 03, 2016	1.958	1.995	1.926	1.926	6,234	-0.02(-1.25%)
Aug 02, 2016	2.162	2.259	1.950	1.950	39,840	-0.07(-3.61%)
Aug 01, 2016	2.023	2.023	2.023	2.023	852	+0.07(+3.75%)
Jul 28, 2016	1.939	1.950	1.950	1.950	78	+0.00(+0.00%)
Jul 27, 2016	1.902	1.950	1.902	1.950	884	+0.05(+2.56%)
Jul 26, 2016	1.967	1.967	1.893	1.902	5,702	-0.03(-1.68%)
Jul 25, 2016	1.910	1.934	1.893	1.934	862	+0.02(+1.28%)
Jul 21, 2016	1.910	1.910	1.910	1.910	123	+0.00(+0.00%)
Jul 20, 2016	1.910	1.910	1.910	1.910	205	+0.00(+0.00%)
Jul 18, 2016	1.910	1.910	1.910	1.910	123	+0.00(+0.00%)
Jul 15, 2016	1.910	1.910	1.910	1.910	630	+0.00(+0.00%)
Jul 14, 2016	1.910	1.910	1.910	1.910	123	+0.00(+0.00%)
Jul 13, 2016	1.910	1.910	1.910	1.910	178	+0.02(+0.86%)
Jul 12, 2016	1.902	1.902	1.893	1.893	1,164	-0.01(-0.43%)
Jul 11, 2016	1.918	1.918	1.902	1.902	409	-0.02(-0.85%)
Jul 08, 2016	1.918	1.918	1.918	1.918	233	+0.00(+0.00%)
Jul 07, 2016	1.991	1.991	1.918	1.918	486	-0.03(-1.67%)
Jul 05, 2016	1.950	1.950	1.950	1.950	258	+0.00(+0.00%)
Jul 01, 2016	1.999	1.950	1.950	1.950	738	+0.02(+0.84%)
Jun 30, 2016	2.023	2.023	1.934	1.934	596	+0.02(+1.28%)
Jun 29, 2016	1.893	1.910	1.893	1.910	703	+0.02(+0.86%)
Jun 28, 2016	1.845	1.893	1.845	1.893	492	-0.02(-0.94%)
Jun 27, 2016	1.869	1.911	1.804	1.911	1,460	-0.05(-2.40%)
Jun 24, 2016	1.967	2.170	1.869	1.958	3,919	-0.17(-8.02%)
Jun 23, 2016	2.072	2.129	2.072	2.129	908	+0.17(+8.71%)
Jun 22, 2016	1.967	1.967	1.958	1.958	382	+0.00(+0.00%)
Jun 21, 2016	1.958	1.958	1.958	1.958	492	+0.01(+0.42%)
Jun 20, 2016	2.080	2.080	1.950	1.950	252	-0.09(-4.38%)
Jun 17, 2016	2.040	2.040	2.040	2.040	3,089	+0.01(+0.40%)
Jun 16, 2016	2.032	2.032	2.032	2.032	263	+0.07(+3.73%)
Jun 15, 2016	2.097	2.097	1.958	1.958	435	-0.01(-0.41%)
Jun 14, 2016	1.950	2.145	1.950	1.967	1,417	-0.20(-9.36%)
Jun 13, 2016	2.178	2.178	2.170	2.170	822	-0.08(-3.61%)
Jun 10, 2016	1.926	2.251	1.926	2.251	484	+0.29(+15.03%)
Jun 09, 2016	1.967	1.967	1.869	1.957	1,353	-0.04(-1.89%)
Jun 07, 2016	1.942	1.994	1.994	1.994	2,338	+0.13(+6.71%)
Jun 06, 2016	1.861	1.897	1.853	1.869	943	-0.10(-4.96%)
Jun 03, 2016	1.845	1.967	1.845	1.967	738	+0.14(+7.56%)
Jun 02, 2016	1.845	1.845	1.828	1.828	611	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pangaea Logistics So (NQ: PANL )

Historical Prices