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 (%)
Apr 30, 2020 5.250 5.280 4.880 4.980 53,148 -0.27(-5.14%)
Apr 29, 2020 5.000 5.300 4.960 5.250 43,147 +0.25(+5.00%)
Apr 28, 2020 4.750 5.000 4.560 5.000 41,062 +0.31(+6.61%)
Apr 27, 2020 4.210 4.860 4.105 4.690 69,976 +0.55(+13.29%)
Apr 24, 2020 3.960 4.190 3.780 4.140 57,800 +0.31(+8.09%)
Apr 23, 2020 3.800 3.970 3.700 3.830 25,867 -0.06(-1.67%)
Apr 22, 2020 3.780 4.100 3.760 3.895 16,187 +0.10(+2.77%)
Apr 21, 2020 3.870 3.934 3.657 3.790 15,169 -0.30(-7.33%)
Apr 20, 2020 4.080 4.200 3.840 4.090 34,424 +0.03(+0.74%)
Apr 17, 2020 3.950 4.200 3.950 4.060 27,400 +0.26(+6.84%)
Apr 16, 2020 3.510 3.910 3.500 3.800 40,121 +0.19(+5.26%)
Apr 15, 2020 3.760 3.830 3.450 3.610 40,995 -0.32(-8.14%)
Apr 14, 2020 4.130 4.387 3.900 3.930 66,982 -0.09(-2.24%)
Apr 13, 2020 4.410 4.425 3.760 4.020 39,149 -0.23(-5.41%)
Apr 09, 2020 3.950 4.560 3.810 4.250 195,600 +0.69(+19.38%)
Apr 08, 2020 3.500 3.687 3.320 3.560 30,929 +0.13(+3.79%)
Apr 07, 2020 3.490 3.700 3.170 3.430 51,350 +0.13(+3.94%)
Apr 06, 2020 3.400 3.400 3.150 3.300 32,311 +0.21(+6.80%)
Apr 03, 2020 3.330 3.367 3.060 3.090 34,000 -0.38(-10.95%)
Apr 02, 2020 3.290 3.470 3.190 3.470 44,682 +0.26(+8.10%)
Apr 01, 2020 3.050 3.240 3.040 3.210 26,986 +0.04(+1.26%)
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%)
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.