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 )

7.840 -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, 2019 2.906 2.906 2.782 2.865 22,881 -0.10(-3.23%)
May 30, 2019 2.919 2.960 2.804 2.960 46,476 +0.01(+0.28%)
May 29, 2019 3.043 3.043 2.883 2.952 37,415 -0.11(-3.49%)
May 28, 2019 2.960 3.059 2.944 3.059 47,313 +0.11(+3.62%)
May 24, 2019 2.927 2.960 2.911 2.952 13,255 +0.04(+1.41%)
May 23, 2019 2.903 2.936 2.845 2.911 54,720 +0.02(+0.85%)
May 22, 2019 2.878 2.952 2.853 2.886 49,170 +0.02(+0.72%)
May 21, 2019 2.878 2.878 2.829 2.866 41,346 -0.00(-0.14%)
May 20, 2019 2.837 2.878 2.738 2.870 31,568 +0.03(+1.16%)
May 17, 2019 2.755 2.878 2.746 2.837 19,579 +0.00(+0.00%)
May 16, 2019 2.878 2.878 2.747 2.837 52,860 -0.04(-1.43%)
May 15, 2019 2.771 2.878 2.746 2.878 32,759 +0.08(+2.94%)
May 14, 2019 2.804 2.804 2.730 2.796 23,895 -0.07(-2.30%)
May 13, 2019 2.755 2.870 2.656 2.862 39,485 +0.05(+1.75%)
May 10, 2019 2.672 2.820 2.664 2.812 48,887 +0.16(+5.88%)
May 09, 2019 2.738 2.746 2.631 2.656 27,437 -0.13(-4.72%)
May 08, 2019 2.722 2.788 2.566 2.788 90,392 +0.09(+3.35%)
May 07, 2019 2.796 2.796 2.656 2.697 39,762 -0.07(-2.38%)
May 06, 2019 2.549 2.804 2.524 2.763 63,481 -0.07(-2.33%)
May 03, 2019 2.697 2.837 2.683 2.829 31,132 +0.12(+4.24%)
May 02, 2019 2.845 2.853 2.705 2.714 57,721 -0.14(-4.90%)
May 01, 2019 2.878 2.878 2.711 2.853 52,016 -0.01(-0.29%)
Apr 30, 2019 2.837 2.862 2.820 2.862 28,174 +0.02(+0.87%)
Apr 29, 2019 2.862 2.862 2.697 2.837 48,762 -0.02(-0.86%)
Apr 26, 2019 2.812 2.870 2.804 2.862 29,794 +0.00(+0.00%)
Apr 25, 2019 2.788 2.870 2.752 2.862 36,361 +0.09(+3.26%)
Apr 24, 2019 2.860 2.862 2.744 2.771 43,551 -0.07(-2.32%)
Apr 23, 2019 2.788 2.853 2.727 2.837 20,567 +0.12(+4.55%)
Apr 22, 2019 2.796 2.796 2.705 2.714 18,744 -0.12(-4.35%)
Apr 18, 2019 2.763 2.845 2.689 2.837 27,727 +0.05(+1.77%)
Apr 17, 2019 2.771 2.808 2.664 2.788 23,988 -0.01(-0.29%)
Apr 16, 2019 2.796 2.797 2.656 2.796 23,315 -0.02(-0.87%)
Apr 15, 2019 2.689 2.829 2.661 2.820 25,900 +0.12(+4.57%)
Apr 12, 2019 2.730 2.746 2.608 2.697 27,848 +0.01(+0.31%)
Apr 11, 2019 2.590 2.738 2.590 2.689 32,193 +0.10(+3.81%)
Apr 10, 2019 2.705 2.705 2.590 2.590 7,911 -0.14(-5.26%)
Apr 09, 2019 2.664 2.779 2.664 2.734 8,116 +0.08(+2.94%)
Apr 08, 2019 2.664 2.672 2.656 2.656 12,508 -0.02(-0.62%)
Apr 05, 2019 2.672 2.672 2.612 2.672 12,525 +0.00(+0.00%)
Apr 04, 2019 2.664 2.672 2.664 2.672 7,143 +0.01(+0.31%)
Apr 03, 2019 2.763 2.796 2.598 2.664 58,952 -0.14(-4.99%)
Apr 02, 2019 2.722 2.878 2.722 2.804 23,238 +0.12(+4.28%)
Apr 01, 2019 2.524 2.845 2.508 2.689 55,572 +0.16(+6.51%)
Mar 29, 2019 2.672 2.865 2.524 2.524 38,428 -0.12(-4.66%)
Mar 28, 2019 2.615 2.656 2.590 2.648 16,849 +0.08(+3.04%)
Mar 27, 2019 2.656 2.705 2.533 2.570 19,878 -0.06(-2.34%)
Mar 26, 2019 2.656 2.664 2.619 2.631 17,769 +0.03(+1.27%)
Mar 25, 2019 2.648 2.648 2.580 2.598 13,728 -0.05(-1.73%)
Mar 22, 2019 2.658 2.697 2.640 2.644 33,442 -0.04(-1.36%)
Mar 21, 2019 2.771 2.771 2.648 2.681 33,301 -0.13(-4.68%)
Mar 20, 2019 2.812 2.862 2.812 2.812 32,720 +0.04(+1.48%)
Mar 19, 2019 2.862 2.870 2.755 2.771 17,984 -0.11(-3.71%)
Mar 18, 2019 2.878 2.878 2.837 2.878 31,460 -0.01(-0.28%)
Mar 15, 2019 2.919 3.110 2.864 2.886 56,427 -0.02(-0.85%)
Mar 14, 2019 3.125 3.125 2.804 2.911 57,091 +0.12(+4.42%)
Mar 13, 2019 2.767 3.174 2.747 2.788 393,942 +0.07(+2.73%)
Mar 12, 2019 2.796 2.845 2.705 2.714 27,310 -0.08(-2.94%)
Mar 11, 2019 2.779 2.820 2.746 2.796 11,668 +0.00(+0.00%)
Mar 08, 2019 2.779 2.796 2.746 2.796 3,769 +0.01(+0.29%)
Mar 07, 2019 2.738 2.820 2.705 2.788 4,986 +0.05(+1.80%)
Mar 06, 2019 2.796 2.796 2.656 2.738 18,295 -0.05(-1.77%)
Mar 05, 2019 2.788 2.788 2.788 2.788 736 -0.01(-0.29%)
Mar 04, 2019 2.800 2.800 2.775 2.796 13,578 -0.07(-2.30%)
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.