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 )

N/A 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 (%)
Mar 31, 2003 7.050 7.200 7.050 7.130 5,400 +0.16(+2.30%)
Mar 28, 2003 6.840 7.100 6.840 6.970 400,000 +0.07(+1.01%)
Mar 27, 2003 6.830 6.990 6.780 6.900 22,300 -0.05(-0.72%)
Mar 26, 2003 6.750 6.950 6.750 6.950 7,300 +0.11(+1.61%)
Mar 25, 2003 6.810 7.050 6.810 6.840 2,700 +0.03(+0.44%)
Mar 24, 2003 7.050 7.050 6.760 6.810 5,500 -0.21(-2.99%)
Mar 21, 2003 7.040 7.050 6.730 7.020 3,100 -0.03(-0.43%)
Mar 20, 2003 7.040 7.050 6.920 7.050 260,000 +0.10(+1.44%)
Mar 19, 2003 6.500 6.999 6.500 6.950 37,800 +0.45(+6.92%)
Mar 18, 2003 6.680 6.680 6.490 6.500 10,500 -0.22(-3.32%)
Mar 17, 2003 6.650 6.810 6.540 6.723 4,100 +0.17(+2.64%)
Mar 14, 2003 6.500 6.660 6.500 6.550 5,400 +0.05(+0.77%)
Mar 13, 2003 6.300 7.110 6.300 6.500 14,000 +0.25(+4.00%)
Mar 12, 2003 6.450 6.450 6.010 6.250 23,500 -0.14(-2.19%)
Mar 11, 2003 6.810 6.910 6.390 6.390 7,400 -0.43(-6.30%)
Mar 10, 2003 7.090 7.280 6.780 6.820 10,000 -0.30(-4.21%)
Mar 07, 2003 7.020 7.300 6.870 7.120 14,400 +0.12(+1.71%)
Mar 06, 2003 6.940 7.150 6.700 7.000 14,800 +0.00(+0.00%)
Mar 05, 2003 6.850 7.320 6.640 7.000 13,100 +0.14(+2.04%)
Mar 04, 2003 7.590 7.700 6.560 6.860 12,500 -0.60(-8.04%)
Mar 03, 2003 7.530 7.660 7.290 7.460 3,400 -0.21(-2.74%)
Feb 28, 2003 7.330 7.670 7.330 7.670 12,000 +0.31(+4.21%)
Feb 27, 2003 7.200 7.480 7.200 7.360 2,900 -0.14(-1.87%)
Feb 26, 2003 7.790 7.930 6.880 7.500 26,300 -0.22(-2.85%)
Feb 25, 2003 7.490 7.720 7.490 7.720 1,700 +0.30(+4.04%)
Feb 24, 2003 7.520 7.520 7.420 7.420 6,100 -0.10(-1.33%)
Feb 21, 2003 7.570 7.570 7.520 7.520 1,800 -0.11(-1.44%)
Feb 20, 2003 7.800 7.800 7.590 7.630 2,600 -0.06(-0.78%)
Feb 19, 2003 7.520 7.820 7.520 7.690 2,500 +0.19(+2.53%)
Feb 18, 2003 7.450 7.520 7.450 7.500 1,100 -0.03(-0.40%)
Feb 14, 2003 7.450 7.530 7.450 7.530 1,000 +0.08(+1.07%)
Feb 13, 2003 7.480 7.480 7.450 7.450 1,400 +0.00(+0.00%)
Feb 12, 2003 7.810 7.810 7.450 7.450 2,600 -0.11(-1.46%)
Feb 11, 2003 7.860 7.860 7.330 7.560 8,100 -0.40(-5.03%)
Feb 10, 2003 7.960 7.960 7.960 7.960 400 +0.07(+0.89%)
Feb 07, 2003 8.040 8.040 7.840 7.890 25,400 -0.18(-2.23%)
Feb 06, 2003 8.250 8.250 8.070 8.070 2,600 -0.17(-2.06%)
Feb 05, 2003 7.690 8.240 7.690 8.240 21,100 +0.51(+6.60%)
Feb 04, 2003 7.510 7.940 7.510 7.730 5,000 +0.23(+3.05%)
Feb 03, 2003 7.640 7.950 7.500 7.501 8,100 -0.17(-2.20%)
Jan 31, 2003 7.490 7.690 7.450 7.670 3,900 -0.02(-0.26%)
Jan 30, 2003 7.350 7.690 7.480 7.690 2,300 +0.34(+4.63%)
Jan 29, 2003 7.420 7.420 7.350 7.350 6,400 -0.27(-3.54%)
Jan 28, 2003 7.770 7.770 7.350 7.620 4,500 +0.05(+0.66%)
Jan 27, 2003 7.640 7.650 7.400 7.570 5,800 -0.14(-1.82%)
Jan 24, 2003 7.900 7.900 7.710 7.710 3,200 -0.19(-2.41%)
Jan 23, 2003 7.600 7.940 7.600 7.900 143,800 +0.22(+2.86%)
Jan 22, 2003 7.720 7.730 7.680 7.680 900 -0.06(-0.78%)
Jan 21, 2003 7.950 7.950 7.740 7.740 56,400 -0.09(-1.16%)
Jan 17, 2003 8.000 8.000 7.790 7.831 4,700 -0.17(-2.11%)
Jan 16, 2003 8.010 8.010 8.000 8.000 1,300 -0.10(-1.23%)
Jan 15, 2003 8.030 8.190 8.030 8.100 15,500 -0.07(-0.86%)
Jan 14, 2003 8.000 8.270 7.980 8.170 23,000 +0.27(+3.42%)
Jan 13, 2003 7.710 7.970 7.690 7.900 64,300 +0.20(+2.60%)
Jan 10, 2003 7.700 7.700 7.650 7.700 32,100 +0.00(+0.00%)
Jan 09, 2003 7.360 7.750 7.360 7.700 23,000 +0.36(+4.90%)
Jan 08, 2003 7.350 7.350 7.180 7.340 18,500 -0.01(-0.14%)
Jan 07, 2003 7.160 7.350 7.160 7.350 30,200 +0.04(+0.55%)
Jan 06, 2003 7.070 7.310 7.070 7.310 32,500 +0.16(+2.24%)
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.