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 (%)
Oct 31, 2019 8.220 8.220 7.850 7.930 46,876 -0.30(-3.65%)
Oct 30, 2019 8.380 8.400 8.000 8.230 72,204 -0.18(-2.14%)
Oct 29, 2019 7.960 8.660 7.900 8.410 68,768 +0.36(+4.47%)
Oct 28, 2019 7.870 8.070 7.852 8.050 46,741 +0.24(+3.07%)
Oct 25, 2019 7.830 8.090 7.750 7.810 48,800 -0.02(-0.26%)
Oct 24, 2019 8.080 8.080 7.660 7.830 39,830 -0.14(-1.76%)
Oct 23, 2019 7.830 7.990 7.690 7.970 53,760 +0.12(+1.53%)
Oct 22, 2019 7.690 7.860 7.420 7.850 72,969 +0.21(+2.75%)
Oct 21, 2019 7.970 8.030 7.630 7.640 45,597 -0.20(-2.55%)
Oct 18, 2019 7.820 8.060 7.780 7.840 54,500 -0.08(-1.01%)
Oct 17, 2019 7.990 8.130 7.830 7.920 29,362 +0.01(+0.13%)
Oct 16, 2019 7.820 8.175 7.790 7.910 45,134 +0.11(+1.41%)
Oct 15, 2019 7.610 7.930 7.610 7.800 73,235 +0.16(+2.09%)
Oct 14, 2019 8.010 8.040 7.640 7.640 70,794 -0.30(-3.78%)
Oct 11, 2019 8.040 8.350 7.930 7.940 76,900 +0.08(+1.02%)
Oct 10, 2019 7.760 8.100 7.760 7.860 45,505 +0.06(+0.77%)
Oct 09, 2019 7.800 7.950 7.780 7.800 44,337 +0.04(+0.52%)
Oct 08, 2019 8.160 8.160 7.750 7.760 50,429 -0.35(-4.32%)
Oct 07, 2019 8.000 8.240 7.983 8.110 37,841 +0.00(+0.00%)
Oct 04, 2019 7.990 8.140 7.810 8.110 41,900 +0.10(+1.25%)
Oct 03, 2019 7.960 8.400 7.800 8.010 91,840 +0.08(+1.01%)
Oct 02, 2019 8.140 8.140 7.800 7.930 62,074 -0.19(-2.34%)
Oct 01, 2019 8.090 8.330 7.970 8.120 45,527 +0.09(+1.12%)
Sep 30, 2019 8.430 8.430 7.970 8.030 71,371 -0.46(-5.42%)
Sep 27, 2019 8.650 8.800 8.430 8.490 63,100 -0.13(-1.51%)
Sep 26, 2019 8.740 8.780 8.595 8.620 62,729 -0.12(-1.37%)
Sep 25, 2019 8.410 8.790 8.410 8.740 45,517 +0.26(+3.07%)
Sep 24, 2019 8.940 8.940 8.430 8.480 44,338 -0.40(-4.50%)
Sep 23, 2019 8.900 9.055 8.750 8.880 143,468 -0.02(-0.22%)
Sep 20, 2019 8.900 8.950 8.770 8.900 70,600 +0.09(+1.02%)
Sep 19, 2019 9.140 9.140 8.710 8.810 62,867 -0.33(-3.61%)
Sep 18, 2019 8.950 9.150 8.604 9.140 89,032 +0.09(+0.99%)
Sep 17, 2019 9.030 9.155 8.880 9.050 76,245 -0.13(-1.42%)
Sep 16, 2019 9.590 9.725 9.150 9.180 122,272 -0.38(-3.97%)
Sep 13, 2019 9.500 9.610 9.305 9.560 72,300 +0.11(+1.16%)
Sep 12, 2019 9.660 9.686 9.230 9.450 66,527 -0.22(-2.28%)
Sep 11, 2019 9.820 9.820 9.500 9.670 54,725 -0.01(-0.10%)
Sep 10, 2019 9.480 9.730 9.390 9.680 90,211 +0.29(+3.09%)
Sep 09, 2019 9.030 9.460 9.030 9.390 54,370 +0.42(+4.68%)
Sep 06, 2019 9.200 9.200 8.920 8.970 57,200 -0.30(-3.24%)
Sep 05, 2019 8.760 9.390 8.760 9.270 100,398 +0.58(+6.67%)
Sep 04, 2019 8.540 8.830 8.500 8.690 58,507 +0.30(+3.58%)
Sep 03, 2019 8.480 8.740 8.260 8.390 67,720 -0.29(-3.34%)
Aug 30, 2019 8.490 8.890 8.441 8.680 152,000 +0.30(+3.58%)
Aug 29, 2019 7.880 8.580 7.880 8.380 98,765 +0.57(+7.30%)
Aug 28, 2019 7.380 7.984 7.350 7.810 88,612 +0.40(+5.40%)
Aug 27, 2019 7.620 7.620 7.310 7.410 77,320 -0.12(-1.59%)
Aug 26, 2019 7.720 7.720 7.490 7.530 72,813 -0.14(-1.83%)
Aug 23, 2019 7.770 7.840 7.610 7.670 74,600 -0.14(-1.79%)
Aug 22, 2019 7.920 8.030 7.770 7.810 67,879 -0.06(-0.76%)
Aug 21, 2019 8.090 8.240 7.710 7.870 94,640 -0.22(-2.72%)
Aug 20, 2019 8.050 8.170 7.850 8.090 72,516 +0.03(+0.37%)
Aug 19, 2019 7.990 8.290 7.990 8.060 44,193 +0.17(+2.15%)
Aug 16, 2019 7.700 7.910 7.660 7.890 73,800 +0.19(+2.47%)
Aug 15, 2019 8.180 8.240 7.620 7.700 78,102 -0.46(-5.64%)
Aug 14, 2019 8.140 8.220 8.010 8.160 69,329 -0.12(-1.45%)
Aug 13, 2019 8.180 8.450 8.155 8.280 64,516 +0.07(+0.85%)
Aug 12, 2019 8.520 8.520 8.170 8.210 78,508 -0.41(-4.76%)
Aug 09, 2019 8.880 8.880 8.440 8.620 90,800 -0.21(-2.38%)
Aug 08, 2019 8.610 8.889 8.610 8.830 83,976 +0.23(+2.67%)
Aug 07, 2019 8.580 8.670 8.490 8.600 70,691 -0.80(-8.51%)
Aug 06, 2019 8.420 8.860 8.240 9.400 94,381 +1.13(+13.66%)
Aug 05, 2019 8.400 8.405 8.050 8.270 119,854 -0.15(-1.78%)
Aug 02, 2019 8.190 8.520 8.000 8.420 427,200 +0.32(+3.95%)
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.