Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Pangaea Logistics Solutions Ltd. - Common Stock (NQ:PANL)

8.870 +0.160 (+1.84%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	8.770	9.020	8.510	8.870	721,550	+0.16(+1.84%)
Feb 06, 2026	8.000	8.725	7.990	8.710	755,065	+0.64(+7.93%)
Feb 05, 2026	8.360	8.440	8.045	8.070	778,149	-0.34(-4.04%)
Feb 04, 2026	8.650	8.720	8.290	8.410	590,961	-0.24(-2.77%)
Feb 03, 2026	8.800	8.810	8.430	8.650	541,581	-0.15(-1.70%)
Feb 02, 2026	8.390	8.800	8.260	8.800	863,191	+0.32(+3.77%)
Jan 30, 2026	8.480	8.600	8.210	8.480	708,182	+0.00(+0.00%)
Jan 29, 2026	8.330	8.560	8.140	8.480	743,859	+0.06(+0.71%)
Jan 28, 2026	8.358	8.790	8.260	8.420	1,042,147	+0.30(+3.69%)
Jan 27, 2026	7.860	8.273	7.860	8.120	809,624	+0.26(+3.31%)
Jan 26, 2026	8.130	8.150	7.733	7.860	759,500	-0.30(-3.68%)
Jan 23, 2026	8.280	8.376	8.010	8.160	1,187,865	-0.15(-1.81%)
Jan 22, 2026	7.190	9.170	7.125	8.310	4,938,106	+1.17(+16.39%)
Jan 21, 2026	6.980	7.187	6.940	7.140	412,736	+0.24(+3.48%)
Jan 20, 2026	6.650	6.920	6.580	6.900	292,408	+0.20(+2.99%)
Jan 16, 2026	7.010	7.010	6.660	6.700	379,796	-0.31(-4.42%)
Jan 15, 2026	6.830	7.025	6.780	7.010	284,399	+0.19(+2.79%)
Jan 14, 2026	6.830	6.990	6.790	6.820	404,763	+0.02(+0.29%)
Jan 13, 2026	6.860	7.000	6.790	6.800	202,039	-0.05(-0.73%)
Jan 12, 2026	6.760	6.940	6.630	6.850	270,648	+0.03(+0.44%)
Jan 09, 2026	6.850	6.920	6.680	6.820	269,463	-0.03(-0.44%)
Jan 08, 2026	6.930	6.950	6.761	6.850	290,255	-0.05(-0.72%)
Jan 07, 2026	6.790	6.940	6.690	6.900	484,254	+0.15(+2.22%)
Jan 06, 2026	6.600	6.890	6.580	6.750	421,908	+0.10(+1.50%)
Jan 05, 2026	6.680	6.845	6.640	6.650	352,987	-0.03(-0.45%)
Jan 02, 2026	6.880	7.040	6.580	6.680	253,807	-0.20(-2.91%)
Dec 31, 2025	6.890	6.890	6.810	6.880	114,939	-0.01(-0.15%)
Dec 30, 2025	7.040	7.040	6.860	6.890	180,973	-0.16(-2.27%)
Dec 29, 2025	6.910	7.090	6.910	7.050	281,883	+0.14(+2.03%)
Dec 26, 2025	6.910	6.960	6.850	6.910	245,770	-0.05(-0.72%)
Dec 24, 2025	6.950	7.080	6.910	6.960	197,818	-0.05(-0.71%)
Dec 23, 2025	7.130	7.150	7.000	7.010	197,825	-0.13(-1.82%)
Dec 22, 2025	6.990	7.210	6.985	7.140	286,790	+0.20(+2.88%)
Dec 19, 2025	7.220	7.220	6.895	6.940	410,655	-0.33(-4.54%)
Dec 18, 2025	7.290	7.330	7.220	7.270	201,591	+0.01(+0.14%)
Dec 17, 2025	7.390	7.396	7.050	7.260	217,301	-0.07(-0.95%)
Dec 16, 2025	7.390	7.415	7.250	7.330	271,755	-0.06(-0.81%)
Dec 15, 2025	7.190	7.400	7.180	7.390	322,570	+0.24(+3.36%)
Dec 12, 2025	7.130	7.290	7.080	7.150	297,299	+0.08(+1.13%)
Dec 11, 2025	7.310	7.310	7.040	7.070	258,932	-0.23(-3.15%)
Dec 10, 2025	7.160	7.375	7.140	7.300	388,552	+0.15(+2.10%)
Dec 09, 2025	7.160	7.240	7.118	7.150	225,452	-0.05(-0.69%)
Dec 08, 2025	7.160	7.250	7.060	7.200	317,516	+0.04(+0.56%)
Dec 05, 2025	7.180	7.215	7.100	7.160	204,662	-0.03(-0.42%)
Dec 04, 2025	7.040	7.195	7.000	7.190	343,460	+0.15(+2.13%)
Dec 03, 2025	7.000	7.230	7.000	7.040	401,017	+0.07(+1.00%)
Dec 02, 2025	7.090	7.200	6.900	6.970	237,029	-0.09(-1.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pangaea Logistics Solutions Ltd. - Common Stock (NQ:PANL)

Historical Prices