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 (%)
May 31, 2017 6.610 6.750 6.510 6.590 42,145 -0.11(-1.64%)
May 30, 2017 6.700 6.760 6.538 6.700 109,021 -0.02(-0.30%)
May 26, 2017 6.730 6.879 6.250 6.720 77,079 +0.01(+0.15%)
May 25, 2017 6.820 7.166 6.690 6.710 84,497 -0.14(-2.04%)
May 24, 2017 6.900 7.105 6.649 6.850 146,090 -0.02(-0.29%)
May 23, 2017 6.400 7.005 6.330 6.870 108,738 +0.50(+7.85%)
May 22, 2017 6.290 6.400 6.130 6.370 175,916 +0.12(+1.92%)
May 19, 2017 5.840 6.330 5.840 6.250 115,146 +0.37(+6.29%)
May 18, 2017 5.870 5.910 5.730 5.880 136,737 +0.01(+0.17%)
May 17, 2017 5.850 6.050 5.800 5.870 86,283 -0.02(-0.34%)
May 16, 2017 6.050 6.170 5.870 5.890 98,680 -0.18(-2.97%)
May 15, 2017 6.030 6.190 5.900 6.070 273,837 +0.20(+3.41%)
May 12, 2017 6.250 6.320 5.800 5.870 171,030 -0.43(-6.83%)
May 11, 2017 6.400 6.460 6.290 6.300 231,422 -0.13(-2.02%)
May 10, 2017 6.510 6.630 6.250 6.430 118,183 -0.11(-1.68%)
May 09, 2017 6.540 6.690 6.505 6.540 105,238 -0.02(-0.30%)
May 08, 2017 6.560 6.670 6.435 6.560 95,257 -0.01(-0.15%)
May 05, 2017 6.660 6.930 6.350 6.570 128,668 -0.08(-1.20%)
May 04, 2017 6.500 6.806 6.160 6.650 164,271 +0.08(+1.22%)
May 03, 2017 5.900 6.590 5.800 6.570 153,809 +0.31(+4.95%)
May 02, 2017 6.630 6.630 5.780 6.260 116,450 -0.37(-5.58%)
May 01, 2017 6.750 6.750 6.580 6.630 42,827 -0.08(-1.19%)
Apr 28, 2017 7.030 7.030 6.700 6.710 67,503 -0.39(-5.49%)
Apr 27, 2017 7.200 7.200 6.990 7.100 36,241 -0.08(-1.11%)
Apr 26, 2017 6.980 7.270 6.930 7.180 71,535 +0.10(+1.41%)
Apr 25, 2017 7.260 7.550 7.020 7.080 90,761 -0.18(-2.48%)
Apr 24, 2017 7.500 7.500 7.200 7.260 94,302 -0.05(-0.68%)
Apr 21, 2017 7.180 7.700 7.090 7.310 351,210 +0.14(+1.95%)
Apr 20, 2017 7.180 7.520 7.070 7.170 67,141 +0.12(+1.70%)
Apr 19, 2017 7.050 7.360 6.920 7.050 61,799 +0.14(+2.03%)
Apr 18, 2017 6.670 6.970 6.620 6.910 32,191 +0.18(+2.67%)
Apr 17, 2017 6.940 6.940 6.620 6.730 45,316 -0.09(-1.32%)
Apr 13, 2017 7.250 7.250 6.780 6.820 53,147 -0.51(-6.96%)
Apr 12, 2017 7.480 7.480 7.070 7.330 82,566 -0.12(-1.61%)
Apr 11, 2017 7.390 7.550 7.310 7.450 31,374 +0.03(+0.40%)
Apr 10, 2017 7.380 7.700 7.380 7.420 90,229 +0.19(+2.63%)
Apr 07, 2017 7.080 7.450 7.080 7.230 45,794 +0.10(+1.40%)
Apr 06, 2017 7.130 7.160 7.050 7.130 70,365 +0.03(+0.42%)
Apr 05, 2017 7.420 7.680 7.070 7.100 93,758 -0.22(-3.01%)
Apr 04, 2017 7.270 7.370 7.200 7.320 29,749 +0.05(+0.69%)
Apr 03, 2017 7.400 7.445 7.160 7.270 34,143 -0.08(-1.09%)
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%)
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.