Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.750 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2019 2.688 2.688 2.655 2.663 5,571 +0.00(+0.00%)
Sep 27, 2019 2.679 2.696 2.646 2.663 18,443 -0.02(-0.62%)
Sep 26, 2019 2.687 2.694 2.671 2.679 5,927 +0.00(+0.00%)
Sep 25, 2019 2.646 2.696 2.646 2.679 7,377 -0.02(-0.92%)
Sep 24, 2019 2.679 2.704 2.671 2.704 6,232 -0.01(-0.31%)
Sep 23, 2019 2.713 2.713 2.671 2.713 12,412 +0.00(+0.00%)
Sep 20, 2019 2.713 2.713 2.671 2.713 37,128 +0.00(+0.00%)
Sep 19, 2019 2.679 2.721 2.675 2.713 6,155 +0.04(+1.55%)
Sep 18, 2019 2.679 2.696 2.663 2.671 12,306 -0.01(-0.31%)
Sep 17, 2019 2.655 2.696 2.655 2.679 4,383 -0.03(-1.22%)
Sep 16, 2019 2.729 2.729 2.655 2.713 32,473 +0.00(+0.00%)
Sep 13, 2019 2.704 2.737 2.696 2.713 7,956 -0.02(-0.91%)
Sep 12, 2019 2.679 2.737 2.677 2.737 9,489 +0.06(+2.33%)
Sep 11, 2019 2.696 2.696 2.655 2.675 9,262 -0.02(-0.77%)
Sep 10, 2019 2.655 2.696 2.643 2.696 4,753 +0.04(+1.56%)
Sep 09, 2019 2.638 2.655 2.637 2.655 5,876 +0.06(+2.24%)
Sep 06, 2019 2.588 2.646 2.576 2.596 11,331 +0.01(+0.32%)
Sep 05, 2019 2.538 2.596 2.538 2.588 2,564 +0.06(+2.30%)
Sep 04, 2019 2.547 2.605 2.530 2.530 9,939 -0.03(-1.29%)
Sep 03, 2019 2.572 2.588 2.557 2.563 18,064 -0.02(-0.96%)
Aug 30, 2019 2.580 2.630 2.572 2.588 8,800 +0.02(+0.65%)
Aug 29, 2019 2.630 2.630 2.572 2.572 7,012 -0.06(-2.21%)
Aug 28, 2019 2.522 2.630 2.522 2.630 8,734 +0.10(+3.93%)
Aug 27, 2019 2.535 2.583 2.528 2.530 13,553 -0.03(-1.29%)
Aug 26, 2019 2.547 2.642 2.514 2.563 10,077 +0.01(+0.32%)
Aug 23, 2019 2.522 2.633 2.522 2.555 4,219 -0.11(-4.20%)
Aug 22, 2019 2.560 2.667 2.560 2.667 13,658 +0.11(+4.17%)
Aug 21, 2019 2.667 2.667 2.544 2.560 10,207 -0.11(-4.00%)
Aug 20, 2019 2.610 2.667 2.552 2.667 14,519 +0.11(+4.17%)
Aug 19, 2019 2.560 2.627 2.527 2.560 25,465 +0.00(+0.00%)
Aug 16, 2019 2.462 2.651 2.454 2.560 46,794 +0.10(+4.00%)
Aug 15, 2019 2.569 2.618 2.462 2.462 22,384 -0.15(-5.66%)
Aug 14, 2019 2.730 2.740 2.227 2.610 119,986 -0.11(-4.22%)
Aug 13, 2019 2.790 2.797 2.680 2.724 51,741 -0.11(-3.77%)
Aug 12, 2019 2.848 2.872 2.823 2.831 10,840 +0.01(+0.29%)
Aug 09, 2019 2.840 2.840 2.798 2.823 7,433 +0.03(+1.18%)
Aug 08, 2019 2.905 2.905 2.790 2.790 11,952 -0.04(-1.45%)
Aug 07, 2019 2.880 2.897 2.802 2.831 18,513 -0.06(-1.99%)
Aug 06, 2019 2.872 2.913 2.831 2.889 4,363 +0.10(+3.53%)
Aug 05, 2019 2.946 2.946 2.785 2.790 26,942 -0.15(-5.03%)
Aug 02, 2019 2.954 2.954 2.790 2.938 25,225 +0.00(+0.00%)
Aug 01, 2019 2.913 2.954 2.879 2.938 9,887 +0.03(+1.13%)
Jul 31, 2019 2.864 2.946 2.864 2.905 32,531 +0.04(+1.43%)
Jul 30, 2019 2.864 2.872 2.823 2.864 26,040 +0.04(+1.45%)
Jul 29, 2019 2.815 2.864 2.815 2.823 12,123 +0.03(+1.18%)
Jul 26, 2019 2.872 2.872 2.765 2.790 10,358 -0.03(-1.16%)
Jul 25, 2019 2.880 2.880 2.798 2.823 4,963 -0.03(-1.15%)
Jul 24, 2019 2.872 2.872 2.848 2.856 12,384 -0.03(-0.90%)
Jul 23, 2019 2.882 2.882 2.882 2.882 654 +0.05(+1.79%)
Jul 22, 2019 2.872 2.872 2.808 2.831 17,507 -0.02(-0.86%)
Jul 19, 2019 2.790 2.856 2.790 2.856 2,802 +0.04(+1.46%)
Jul 18, 2019 2.790 2.954 2.790 2.815 21,965 +0.02(+0.59%)
Jul 17, 2019 2.839 2.861 2.798 2.798 9,923 -0.01(-0.29%)
Jul 16, 2019 2.856 2.864 2.806 2.806 20,738 -0.07(-2.29%)
Jul 15, 2019 2.823 2.872 2.798 2.872 10,451 +0.07(+2.64%)
Jul 12, 2019 2.765 2.872 2.765 2.798 18,035 -0.01(-0.29%)
Jul 11, 2019 2.848 2.848 2.770 2.806 14,289 -0.02(-0.58%)
Jul 10, 2019 2.806 2.856 2.790 2.823 9,173 +0.03(+1.18%)
Jul 09, 2019 2.889 2.946 2.790 2.790 16,254 -0.16(-5.29%)
Jul 08, 2019 2.921 2.946 2.897 2.946 16,330 +0.03(+1.13%)
Jul 05, 2019 2.815 2.915 2.797 2.913 19,132 +0.12(+4.41%)
Jul 03, 2019 2.864 2.864 2.774 2.790 5,361 +0.00(+0.00%)
Jul 02, 2019 2.815 2.815 2.765 2.790 11,475 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.