Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

U S A Truck Inc (NQ: USAK )

31.71 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2022 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 (%)
Jan 31, 2020 6.390 6.700 5.455 5.690 319,100 -1.41(-19.86%)
Jan 30, 2020 7.230 7.350 7.050 7.100 60,730 -0.16(-2.20%)
Jan 29, 2020 7.270 7.390 7.213 7.260 18,750 +0.02(+0.28%)
Jan 28, 2020 7.250 7.300 7.169 7.240 29,485 +0.05(+0.70%)
Jan 27, 2020 7.290 7.300 7.150 7.190 24,153 -0.12(-1.64%)
Jan 24, 2020 7.360 8.050 7.280 7.310 63,500 +0.05(+0.69%)
Jan 23, 2020 7.210 7.270 7.170 7.260 36,803 -0.05(-0.68%)
Jan 22, 2020 7.560 7.560 7.210 7.310 47,380 -0.27(-3.56%)
Jan 21, 2020 7.770 7.770 7.521 7.580 40,339 -0.25(-3.19%)
Jan 17, 2020 7.960 7.980 7.780 7.830 46,100 -0.09(-1.14%)
Jan 16, 2020 7.440 8.080 7.440 7.920 94,261 +0.53(+7.17%)
Jan 15, 2020 7.400 7.530 7.360 7.390 46,092 -0.02(-0.27%)
Jan 14, 2020 7.190 7.480 7.160 7.410 50,714 +0.27(+3.78%)
Jan 13, 2020 7.170 7.260 7.110 7.140 38,001 -0.08(-1.11%)
Jan 10, 2020 7.160 7.260 7.110 7.220 20,300 +0.09(+1.26%)
Jan 09, 2020 7.150 7.270 7.050 7.130 46,573 -0.09(-1.25%)
Jan 08, 2020 7.270 7.390 7.160 7.220 24,665 -0.11(-1.50%)
Jan 07, 2020 7.500 7.500 7.140 7.330 31,988 -0.19(-2.53%)
Jan 06, 2020 7.480 7.530 7.420 7.520 19,148 -0.09(-1.18%)
Jan 03, 2020 7.600 7.650 7.470 7.610 26,000 -0.04(-0.52%)
Jan 02, 2020 7.500 7.650 7.400 7.650 25,395 +0.20(+2.68%)
Dec 31, 2019 7.040 7.500 7.040 7.450 67,700 +0.34(+4.78%)
Dec 30, 2019 7.280 7.300 7.020 7.110 134,192 -0.15(-2.07%)
Dec 27, 2019 7.305 7.545 7.190 7.260 81,900 -0.04(-0.55%)
Dec 26, 2019 7.580 7.580 7.150 7.300 86,602 -0.20(-2.60%)
Dec 24, 2019 7.570 7.590 7.455 7.495 11,500 -0.02(-0.33%)
Dec 23, 2019 7.500 7.670 7.339 7.520 93,519 +0.02(+0.27%)
Dec 20, 2019 7.550 7.550 7.420 7.500 113,300 +0.00(+0.00%)
Dec 19, 2019 7.490 7.685 7.430 7.500 64,539 -0.02(-0.27%)
Dec 18, 2019 7.570 7.640 7.400 7.520 52,133 -0.10(-1.31%)
Dec 17, 2019 7.510 7.650 7.460 7.620 40,468 +0.07(+0.93%)
Dec 16, 2019 7.600 7.680 7.490 7.550 54,178 -0.05(-0.66%)
Dec 13, 2019 7.570 7.630 7.435 7.600 28,600 +0.02(+0.26%)
Dec 12, 2019 7.610 7.740 7.530 7.580 59,029 -0.09(-1.17%)
Dec 11, 2019 7.450 7.760 7.440 7.670 52,313 +0.18(+2.40%)
Dec 10, 2019 7.550 7.630 7.455 7.490 43,927 -0.09(-1.19%)
Dec 09, 2019 7.330 7.690 7.330 7.580 72,992 +0.20(+2.71%)
Dec 06, 2019 7.320 7.440 7.220 7.380 90,200 +0.15(+2.07%)
Dec 05, 2019 7.420 7.420 7.180 7.230 32,439 -0.08(-1.09%)
Dec 04, 2019 7.490 7.490 7.210 7.310 57,908 -0.08(-1.08%)
Dec 03, 2019 7.150 7.430 7.050 7.390 54,109 +0.23(+3.21%)
Dec 02, 2019 7.680 7.680 7.160 7.160 136,416 -0.45(-5.91%)
Nov 29, 2019 7.380 7.700 7.310 7.610 26,900 +0.18(+2.42%)
Nov 27, 2019 7.440 7.660 7.350 7.430 45,900 +0.01(+0.13%)
Nov 26, 2019 7.470 7.700 7.365 7.420 58,233 -0.01(-0.13%)
Nov 25, 2019 7.280 7.750 7.220 7.430 88,974 +0.25(+3.48%)
Nov 22, 2019 7.260 7.370 7.180 7.180 18,200 -0.09(-1.24%)
Nov 21, 2019 7.290 7.380 7.120 7.270 42,175 +0.00(+0.00%)
Nov 20, 2019 7.250 7.580 7.210 7.270 70,131 -0.07(-0.95%)
Nov 19, 2019 7.240 7.360 7.170 7.340 26,492 +0.17(+2.37%)
Nov 18, 2019 7.360 7.360 7.110 7.170 21,447 -0.24(-3.24%)
Nov 15, 2019 7.600 7.600 7.380 7.410 23,300 -0.18(-2.37%)
Nov 14, 2019 7.410 7.590 7.380 7.590 43,600 +0.17(+2.29%)
Nov 13, 2019 7.210 7.420 7.050 7.420 42,616 +0.17(+2.34%)
Nov 12, 2019 7.150 7.390 7.090 7.250 51,721 +0.16(+2.26%)
Nov 11, 2019 7.050 7.200 6.980 7.090 59,816 +0.01(+0.14%)
Nov 08, 2019 7.120 7.220 7.060 7.080 114,400 -0.10(-1.39%)
Nov 07, 2019 7.270 7.375 7.050 7.180 99,678 -0.02(-0.28%)
Nov 06, 2019 7.300 7.400 7.150 7.200 30,058 -0.15(-2.04%)
Nov 05, 2019 7.480 7.650 7.280 7.350 60,465 -0.16(-2.13%)
Nov 04, 2019 7.290 7.960 7.258 7.510 93,925 +0.25(+3.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.