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 28, 2021 3.602 3.619 3.447 3.490 220,899 -0.09(-2.53%)
May 27, 2021 3.461 3.640 3.427 3.581 717,079 +0.14(+3.97%)
May 26, 2021 3.299 3.461 3.290 3.444 383,402 +0.15(+4.40%)
May 25, 2021 3.538 3.623 3.273 3.299 757,086 -0.26(-7.43%)
May 24, 2021 3.281 3.666 3.273 3.563 1,558,649 +0.33(+10.32%)
May 21, 2021 3.162 3.239 3.119 3.230 320,883 +0.10(+3.28%)
May 20, 2021 3.170 3.196 3.017 3.128 409,494 -0.03(-1.08%)
May 19, 2021 3.187 3.273 3.119 3.162 222,561 -0.03(-1.07%)
May 18, 2021 3.222 3.316 3.196 3.196 255,775 -0.03(-1.06%)
May 17, 2021 3.213 3.316 3.170 3.230 337,211 +0.03(+0.80%)
May 14, 2021 3.034 3.222 3.034 3.205 338,405 +0.19(+6.23%)
May 13, 2021 3.128 3.187 3.008 3.017 357,163 +0.01(+0.28%)
May 12, 2021 3.213 3.239 2.940 3.008 658,551 -0.21(-6.63%)
May 11, 2021 3.162 3.281 3.119 3.222 354,177 -0.07(-2.08%)
May 10, 2021 3.247 3.367 3.205 3.290 283,700 +0.10(+3.22%)
May 07, 2021 3.264 3.333 3.145 3.187 501,923 +0.01(+0.27%)
May 06, 2021 3.264 3.281 3.085 3.179 515,740 -0.15(-4.62%)
May 05, 2021 3.333 3.401 3.316 3.333 404,667 +0.03(+0.78%)
May 04, 2021 3.487 3.504 3.264 3.307 699,045 -0.14(-3.97%)
May 03, 2021 3.384 3.461 3.324 3.444 914,429 +0.15(+4.40%)
Apr 30, 2021 3.230 3.367 3.179 3.299 815,642 +0.09(+2.93%)
Apr 29, 2021 3.196 3.230 3.051 3.205 691,084 +0.07(+2.18%)
Apr 28, 2021 3.051 3.162 2.923 3.136 815,595 +0.12(+3.97%)
Apr 27, 2021 2.820 3.017 2.820 3.017 1,545,930 +0.26(+9.63%)
Apr 26, 2021 2.615 2.811 2.598 2.752 4,627,689 +0.16(+6.27%)
Apr 23, 2021 2.555 2.709 2.529 2.589 3,457,646 +0.04(+1.68%)
Apr 22, 2021 2.555 2.572 2.512 2.547 552,876 -0.02(-0.67%)
Apr 21, 2021 2.564 2.589 2.495 2.564 662,363 +0.02(+0.67%)
Apr 20, 2021 2.538 2.564 2.495 2.547 49,253 +0.01(+0.34%)
Apr 19, 2021 2.564 2.572 2.538 2.538 159,183 -0.02(-0.67%)
Apr 16, 2021 2.555 2.572 2.487 2.555 371,661 +0.02(+0.67%)
Apr 15, 2021 2.564 2.589 2.521 2.538 202,829 +0.03(+1.37%)
Apr 14, 2021 2.504 2.568 2.487 2.504 180,709 -0.01(-0.34%)
Apr 13, 2021 2.512 2.547 2.444 2.512 80,316 +0.00(+0.00%)
Apr 12, 2021 2.572 2.589 2.495 2.512 99,116 -0.09(-3.29%)
Apr 09, 2021 2.581 2.606 2.564 2.598 84,606 +0.00(+0.00%)
Apr 08, 2021 2.632 2.632 2.564 2.598 131,401 -0.01(-0.33%)
Apr 07, 2021 2.649 2.649 2.598 2.606 70,254 -0.02(-0.65%)
Apr 06, 2021 2.632 2.658 2.615 2.623 113,871 -0.02(-0.65%)
Apr 05, 2021 2.735 2.743 2.606 2.641 100,363 -0.07(-2.52%)
Apr 01, 2021 2.700 2.735 2.649 2.709 43,415 +0.01(+0.32%)
Mar 31, 2021 2.641 2.726 2.623 2.700 66,916 +0.06(+2.27%)
Mar 30, 2021 2.668 2.696 2.615 2.641 83,462 +0.00(+0.00%)
Mar 29, 2021 2.735 2.752 2.598 2.641 157,753 -0.12(-4.33%)
Mar 26, 2021 2.692 2.786 2.675 2.760 70,447 +0.10(+3.86%)
Mar 25, 2021 2.632 2.683 2.572 2.658 174,822 -0.03(-0.96%)
Mar 24, 2021 2.709 2.777 2.675 2.683 171,097 -0.03(-1.26%)
Mar 23, 2021 2.854 2.854 2.675 2.717 260,340 -0.13(-4.50%)
Mar 22, 2021 2.888 2.918 2.771 2.846 199,130 -0.03(-1.19%)
Mar 19, 2021 2.811 2.940 2.803 2.880 562,524 +0.09(+3.37%)
Mar 18, 2021 2.923 3.025 2.752 2.786 852,131 -0.10(-3.55%)
Mar 17, 2021 2.931 2.991 2.794 2.888 503,943 -0.03(-1.17%)
Mar 16, 2021 3.119 3.162 2.820 2.923 586,801 +0.10(+3.64%)
Mar 15, 2021 2.735 2.837 2.717 2.820 373,682 +0.06(+2.17%)
Mar 12, 2021 2.837 2.837 2.692 2.760 125,447 -0.08(-2.71%)
Mar 11, 2021 2.692 2.863 2.675 2.837 107,289 +0.15(+5.40%)
Mar 10, 2021 2.717 2.760 2.649 2.692 169,740 -0.02(-0.63%)
Mar 09, 2021 2.632 2.760 2.632 2.709 42,743 +0.07(+2.59%)
Mar 08, 2021 2.649 2.675 2.564 2.641 91,257 +0.04(+1.64%)
Mar 05, 2021 2.709 2.709 2.461 2.598 185,362 -0.10(-3.80%)
Mar 04, 2021 2.726 2.726 2.555 2.700 101,309 +0.01(+0.32%)
Mar 03, 2021 2.726 2.760 2.683 2.692 67,192 +0.01(+0.32%)
Mar 02, 2021 2.615 2.692 2.598 2.683 51,166 +0.09(+3.29%)
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.