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 (%)
Mar 31, 2020 3.350 3.560 3.130 3.170 56,769 -0.15(-4.52%)
Mar 30, 2020 3.530 3.660 3.260 3.320 32,342 -0.03(-0.90%)
Mar 27, 2020 3.700 3.700 3.350 3.350 36,700 -0.35(-9.46%)
Mar 26, 2020 3.820 3.890 3.530 3.700 48,905 -0.08(-2.12%)
Mar 25, 2020 3.760 4.010 3.520 3.780 35,780 +0.05(+1.34%)
Mar 24, 2020 3.800 3.800 3.420 3.730 60,274 +0.61(+19.55%)
Mar 23, 2020 4.010 4.010 2.940 3.120 63,798 -0.82(-20.81%)
Mar 20, 2020 3.730 3.990 3.210 3.940 59,200 +0.30(+8.24%)
Mar 19, 2020 2.930 3.660 2.820 3.640 45,548 +0.76(+26.39%)
Mar 18, 2020 3.770 3.840 2.360 2.880 116,275 -1.12(-28.00%)
Mar 17, 2020 3.830 4.040 3.740 4.000 62,949 +0.27(+7.24%)
Mar 16, 2020 3.610 4.000 3.446 3.730 32,597 -0.30(-7.44%)
Mar 13, 2020 4.290 4.290 3.810 4.030 52,300 +0.21(+5.50%)
Mar 12, 2020 3.320 4.170 3.320 3.820 48,063 +0.29(+8.22%)
Mar 11, 2020 3.850 3.956 3.520 3.530 35,824 -0.44(-11.08%)
Mar 10, 2020 3.990 4.050 3.500 3.970 66,916 +0.50(+14.41%)
Mar 09, 2020 4.470 4.470 3.450 3.470 141,188 -1.10(-24.07%)
Mar 06, 2020 4.640 4.710 4.550 4.570 44,100 -0.17(-3.59%)
Mar 05, 2020 4.810 4.874 4.700 4.740 61,417 -0.12(-2.47%)
Mar 04, 2020 4.955 4.955 4.770 4.860 57,073 +0.04(+0.83%)
Mar 03, 2020 4.950 5.450 4.800 4.820 45,174 -0.08(-1.63%)
Mar 02, 2020 5.100 5.140 4.800 4.900 84,869 -0.11(-2.29%)
Feb 28, 2020 5.168 5.439 4.970 5.015 67,700 -0.29(-5.56%)
Feb 27, 2020 5.180 5.380 4.950 5.310 59,657 -0.03(-0.56%)
Feb 26, 2020 5.630 5.740 5.280 5.340 21,319 -0.30(-5.32%)
Feb 25, 2020 6.170 6.210 5.600 5.640 39,183 -0.59(-9.47%)
Feb 24, 2020 6.060 6.320 5.760 6.230 22,389 -0.09(-1.42%)
Feb 21, 2020 6.037 6.540 6.037 6.320 23,500 +0.25(+4.12%)
Feb 20, 2020 6.090 6.220 6.010 6.070 19,940 -0.02(-0.33%)
Feb 19, 2020 5.810 6.141 5.730 6.090 33,014 +0.39(+6.84%)
Feb 18, 2020 5.570 5.700 5.510 5.700 20,653 +0.18(+3.26%)
Feb 14, 2020 5.680 5.690 5.470 5.520 40,000 -0.16(-2.82%)
Feb 13, 2020 5.640 5.690 5.500 5.680 17,829 +0.09(+1.61%)
Feb 12, 2020 5.430 5.700 5.350 5.590 37,080 +0.32(+6.07%)
Feb 11, 2020 5.200 5.320 5.200 5.270 29,938 +0.10(+1.93%)
Feb 10, 2020 5.160 5.255 5.120 5.170 33,190 -0.03(-0.58%)
Feb 07, 2020 5.330 5.330 5.180 5.200 37,900 -0.11(-2.07%)
Feb 06, 2020 5.600 5.600 5.300 5.310 28,406 -0.21(-3.80%)
Feb 05, 2020 5.350 5.680 5.350 5.520 55,441 +0.28(+5.34%)
Feb 04, 2020 5.120 5.370 5.120 5.240 77,492 +0.04(+0.87%)
Feb 03, 2020 5.700 5.700 5.190 5.195 226,110 -0.50(-8.70%)
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%)
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.