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, 2017 7.270 7.490 7.260 7.350 28,783 +0.04(+0.55%)
Mar 30, 2017 7.350 7.465 7.230 7.310 34,007 -0.07(-0.95%)
Mar 29, 2017 7.460 7.650 7.230 7.380 56,374 -0.08(-1.07%)
Mar 28, 2017 7.340 7.640 7.280 7.460 50,386 +0.09(+1.22%)
Mar 27, 2017 7.200 7.410 7.105 7.370 53,869 +0.09(+1.24%)
Mar 24, 2017 7.340 7.650 7.200 7.280 68,376 -0.01(-0.14%)
Mar 23, 2017 7.310 7.410 7.230 7.290 36,904 -0.02(-0.27%)
Mar 22, 2017 7.360 7.510 7.240 7.310 76,518 -0.09(-1.22%)
Mar 21, 2017 7.940 7.979 7.360 7.400 121,866 -0.39(-5.01%)
Mar 20, 2017 8.380 8.390 7.750 7.790 91,412 -0.61(-7.26%)
Mar 17, 2017 8.480 8.565 8.400 8.400 150,012 -0.09(-1.06%)
Mar 16, 2017 8.670 8.800 8.460 8.490 45,607 -0.13(-1.51%)
Mar 15, 2017 8.500 8.955 8.500 8.620 46,186 +0.09(+1.06%)
Mar 14, 2017 8.820 8.820 8.510 8.530 35,818 -0.37(-4.16%)
Mar 13, 2017 9.120 9.230 8.830 8.900 75,898 -0.20(-2.20%)
Mar 10, 2017 9.090 9.490 9.000 9.100 50,613 +0.09(+1.00%)
Mar 09, 2017 9.070 9.580 8.960 9.010 107,334 -0.08(-0.88%)
Mar 08, 2017 9.350 9.600 9.070 9.090 71,447 -0.41(-4.32%)
Mar 07, 2017 9.580 9.730 9.270 9.500 64,730 -0.12(-1.25%)
Mar 06, 2017 9.750 9.910 9.520 9.620 86,031 -0.19(-1.94%)
Mar 03, 2017 9.980 9.980 9.520 9.810 89,848 -0.11(-1.11%)
Mar 02, 2017 9.930 10.00 9.865 9.920 81,377 +0.02(+0.20%)
Mar 01, 2017 9.570 10.10 9.510 9.900 233,719 +0.39(+4.10%)
Feb 28, 2017 9.380 9.550 9.250 9.510 134,298 +0.23(+2.48%)
Feb 27, 2017 8.990 9.370 8.990 9.280 61,879 +0.28(+3.11%)
Feb 24, 2017 8.750 9.110 8.650 9.000 52,216 +0.14(+1.58%)
Feb 23, 2017 9.050 9.190 8.760 8.860 102,908 -0.40(-4.32%)
Feb 22, 2017 9.280 9.280 9.030 9.260 59,456 -0.07(-0.75%)
Feb 21, 2017 9.530 9.530 9.220 9.330 61,580 -0.15(-1.63%)
Feb 17, 2017 9.485 9.485 9.485 0 -0.04(-0.47%)
Feb 16, 2017 9.170 9.550 8.921 9.530 270,572 +0.39(+4.27%)
Feb 15, 2017 8.750 9.170 8.690 9.140 246,684 +0.48(+5.54%)
Feb 14, 2017 8.750 8.800 8.550 8.660 132,277 -0.11(-1.25%)
Feb 13, 2017 8.490 8.980 8.400 8.770 204,895 +0.35(+4.16%)
Feb 10, 2017 8.110 8.460 8.060 8.420 182,626 +0.44(+5.51%)
Feb 09, 2017 7.920 8.100 7.830 7.980 155,853 +0.09(+1.14%)
Feb 08, 2017 7.300 8.600 6.950 7.890 376,596 +0.94(+13.53%)
Feb 07, 2017 7.600 8.100 6.850 6.950 129,182 -1.40(-16.77%)
Feb 06, 2017 8.250 8.510 8.130 8.350 29,284 +0.04(+0.48%)
Feb 03, 2017 8.460 8.460 8.290 8.310 29,858 -0.03(-0.36%)
Feb 02, 2017 8.450 8.510 8.250 8.340 26,211 -0.16(-1.88%)
Feb 01, 2017 8.610 8.740 8.490 8.500 27,140 +0.05(+0.59%)
Jan 31, 2017 8.650 8.812 8.020 8.450 44,583 -0.53(-5.90%)
Jan 30, 2017 9.030 9.040 8.890 8.980 42,369 -0.13(-1.43%)
Jan 27, 2017 9.450 9.450 9.040 9.110 35,568 -0.36(-3.80%)
Jan 26, 2017 9.910 9.910 9.350 9.470 18,080 -0.42(-4.25%)
Jan 25, 2017 9.530 9.980 9.400 9.890 33,582 +0.45(+4.77%)
Jan 24, 2017 9.060 9.554 9.030 9.440 18,130 +0.38(+4.19%)
Jan 23, 2017 9.150 9.330 8.910 9.060 49,991 -0.13(-1.41%)
Jan 20, 2017 9.320 9.370 9.150 9.190 26,503 -0.12(-1.29%)
Jan 19, 2017 9.910 9.910 9.310 9.310 48,497 -0.53(-5.39%)
Jan 18, 2017 9.710 9.920 9.520 9.840 27,066 +0.18(+1.86%)
Jan 17, 2017 10.00 10.00 9.526 9.660 47,121 -0.35(-3.50%)
Jan 13, 2017 10.01 10.01 10.01 0 +0.48(+5.04%)
Jan 12, 2017 9.500 9.570 9.370 9.530 24,863 -0.06(-0.63%)
Jan 11, 2017 9.710 9.710 9.500 9.590 70,642 -0.12(-1.24%)
Jan 10, 2017 9.470 9.790 9.470 9.710 25,738 +0.25(+2.64%)
Jan 09, 2017 9.670 9.750 9.450 9.460 26,116 -0.21(-2.17%)
Jan 06, 2017 9.560 9.990 9.450 9.670 34,217 +0.18(+1.90%)
Jan 05, 2017 9.975 9.980 9.420 9.490 77,327 -0.44(-4.43%)
Jan 04, 2017 9.620 10.17 9.520 9.930 71,244 +0.38(+3.98%)
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.