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 )

7.820 -0.270 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2022 4.041 4.216 4.041 4.149 189,193 +0.10(+2.44%)
Sep 29, 2022 4.032 4.077 3.962 4.050 167,296 -0.05(-1.31%)
Sep 28, 2022 4.095 4.158 4.010 4.104 128,073 +0.06(+1.56%)
Sep 27, 2022 3.996 4.086 3.978 4.041 84,385 +0.05(+1.35%)
Sep 26, 2022 4.059 4.113 3.958 3.987 125,652 -0.10(-2.42%)
Sep 23, 2022 4.149 4.221 3.969 4.086 340,373 -0.13(-3.19%)
Sep 22, 2022 4.239 4.275 4.176 4.221 138,794 +0.00(+0.00%)
Sep 21, 2022 4.356 4.356 4.213 4.221 103,969 -0.08(-1.88%)
Sep 20, 2022 4.329 4.347 4.275 4.302 131,192 +0.00(+0.00%)
Sep 19, 2022 4.275 4.356 4.122 4.302 175,314 +0.08(+1.91%)
Sep 16, 2022 4.517 4.517 4.203 4.221 737,474 -0.27(-6.00%)
Sep 15, 2022 4.409 4.517 4.392 4.490 154,181 +0.06(+1.42%)
Sep 14, 2022 4.436 4.553 4.418 4.427 156,537 -0.02(-0.40%)
Sep 13, 2022 4.445 4.598 4.402 4.445 116,981 -0.07(-1.59%)
Sep 12, 2022 4.535 4.625 4.508 4.517 105,215 +0.03(+0.60%)
Sep 09, 2022 4.383 4.508 4.351 4.490 160,364 +0.16(+3.73%)
Sep 08, 2022 4.401 4.401 4.302 4.329 140,226 -0.07(-1.63%)
Sep 07, 2022 4.311 4.432 4.306 4.401 209,971 +0.04(+1.03%)
Sep 06, 2022 4.356 4.445 4.311 4.356 268,381 -0.04(-0.82%)
Sep 02, 2022 4.338 4.414 4.311 4.392 198,102 +0.04(+0.82%)
Sep 01, 2022 4.463 4.583 4.311 4.356 219,889 -0.14(-3.19%)
Aug 31, 2022 4.490 4.544 4.418 4.499 261,031 +0.08(+1.73%)
Aug 30, 2022 4.573 4.573 4.343 4.423 266,840 -0.15(-3.29%)
Aug 29, 2022 4.582 4.688 4.529 4.573 151,785 -0.02(-0.39%)
Aug 26, 2022 4.609 4.635 4.487 4.591 153,611 -0.03(-0.57%)
Aug 25, 2022 4.649 4.649 4.499 4.618 125,556 +0.04(+0.97%)
Aug 24, 2022 4.485 4.600 4.456 4.573 247,565 +0.04(+0.98%)
Aug 23, 2022 4.520 4.688 4.503 4.529 160,820 +0.04(+0.99%)
Aug 22, 2022 4.494 4.494 4.326 4.485 374,062 +0.01(+0.20%)
Aug 19, 2022 4.529 4.591 4.458 4.476 244,661 -0.16(-3.44%)
Aug 18, 2022 4.635 4.679 4.569 4.635 275,601 +0.00(+0.00%)
Aug 17, 2022 4.653 4.679 4.573 4.635 153,434 -0.14(-2.96%)
Aug 16, 2022 4.865 4.865 4.733 4.777 140,640 -0.07(-1.46%)
Aug 15, 2022 4.892 4.968 4.644 4.848 350,626 -0.16(-3.18%)
Aug 12, 2022 4.883 5.033 4.812 5.007 265,270 +0.16(+3.28%)
Aug 11, 2022 5.007 5.033 4.786 4.848 252,945 -0.06(-1.26%)
Aug 10, 2022 4.662 5.122 4.609 4.909 613,005 +0.62(+14.43%)
Aug 09, 2022 4.458 4.458 4.290 4.290 198,499 -0.18(-3.96%)
Aug 08, 2022 4.290 4.467 4.290 4.467 187,516 +0.22(+5.21%)
Aug 05, 2022 4.078 4.299 4.078 4.246 210,906 +0.19(+4.58%)
Aug 04, 2022 4.343 4.343 4.060 4.060 293,956 -0.28(-6.52%)
Aug 03, 2022 4.609 4.609 4.297 4.343 264,475 -0.10(-2.19%)
Aug 02, 2022 4.591 4.618 4.423 4.441 206,839 -0.13(-2.90%)
Aug 01, 2022 4.494 4.705 4.445 4.573 440,280 +0.08(+1.77%)
Jul 29, 2022 4.556 4.591 4.444 4.494 120,874 -0.01(-0.20%)
Jul 28, 2022 4.573 4.603 4.458 4.503 128,456 -0.05(-1.16%)
Jul 27, 2022 4.326 4.582 4.290 4.556 358,818 +0.28(+6.63%)
Jul 26, 2022 4.202 4.335 4.149 4.273 189,883 +0.06(+1.47%)
Jul 25, 2022 4.140 4.242 3.937 4.211 413,707 +0.07(+1.71%)
Jul 22, 2022 4.193 4.273 4.078 4.140 133,737 -0.04(-0.85%)
Jul 21, 2022 4.060 4.184 3.985 4.175 285,677 +0.08(+1.94%)
Jul 20, 2022 4.131 4.131 4.033 4.096 360,123 +0.01(+0.22%)
Jul 19, 2022 4.069 4.105 4.034 4.087 307,397 +0.06(+1.54%)
Jul 18, 2022 4.007 4.122 3.998 4.025 234,464 +0.02(+0.44%)
Jul 15, 2022 3.883 4.034 3.830 4.007 176,686 +0.13(+3.42%)
Jul 14, 2022 3.875 3.883 3.742 3.875 271,143 -0.04(-0.90%)
Jul 13, 2022 3.990 4.043 3.848 3.910 379,661 -0.09(-2.21%)
Jul 12, 2022 4.140 4.146 3.936 3.998 608,976 -0.26(-6.03%)
Jul 11, 2022 4.343 4.361 4.211 4.255 228,915 -0.12(-2.83%)
Jul 08, 2022 4.370 4.441 4.317 4.379 164,732 -0.02(-0.40%)
Jul 07, 2022 4.370 4.547 4.343 4.396 246,737 +0.15(+3.54%)
Jul 06, 2022 4.299 4.334 4.184 4.246 466,651 -0.11(-2.64%)
Jul 05, 2022 4.361 4.361 4.202 4.361 463,708 -0.09(-1.99%)
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.