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 (%)
Jan 29, 2021 10.22 10.53 10.11 10.31 42,800 -0.14(-1.34%)
Jan 28, 2021 10.50 10.88 10.00 10.45 52,388 -0.30(-2.79%)
Jan 27, 2021 11.06 11.40 10.57 10.75 82,304 -0.82(-7.09%)
Jan 26, 2021 11.99 11.99 11.21 11.57 74,585 -0.03(-0.26%)
Jan 25, 2021 11.19 11.65 11.00 11.60 61,024 +0.55(+4.98%)
Jan 22, 2021 11.38 11.38 10.68 11.05 98,100 -0.33(-2.90%)
Jan 21, 2021 11.23 11.87 11.17 11.38 159,033 +0.36(+3.27%)
Jan 20, 2021 10.53 11.31 10.26 11.02 101,281 +0.66(+6.37%)
Jan 19, 2021 9.850 10.82 9.610 10.36 143,684 +0.83(+8.71%)
Jan 15, 2021 9.410 9.690 9.200 9.530 38,100 +0.08(+0.85%)
Jan 14, 2021 9.110 9.650 9.010 9.450 42,307 +0.43(+4.77%)
Jan 13, 2021 9.110 9.160 8.820 9.020 30,590 -0.07(-0.77%)
Jan 12, 2021 9.010 9.225 8.840 9.090 39,096 +0.15(+1.68%)
Jan 11, 2021 9.520 9.777 8.850 8.940 82,515 -0.74(-7.64%)
Jan 08, 2021 9.400 9.680 9.370 9.680 32,600 +0.28(+2.98%)
Jan 07, 2021 9.220 9.450 9.135 9.400 41,474 +0.36(+3.98%)
Jan 06, 2021 8.870 9.358 8.860 9.040 45,629 +0.17(+1.92%)
Jan 05, 2021 8.620 9.000 8.460 8.870 47,863 +0.18(+2.07%)
Jan 04, 2021 9.050 9.050 8.350 8.690 33,585 -0.24(-2.69%)
Dec 31, 2020 8.930 8.930 8.930 27,134 +0.30(+3.48%)
Dec 30, 2020 8.690 8.755 8.520 8.630 27,134 -0.01(-0.12%)
Dec 29, 2020 8.440 8.670 8.383 8.640 39,456 +0.20(+2.37%)
Dec 28, 2020 8.580 8.850 8.410 8.440 36,824 -0.14(-1.63%)
Dec 24, 2020 8.540 8.770 8.410 8.580 10,500 +0.06(+0.70%)
Dec 23, 2020 8.800 8.970 8.520 8.520 40,899 -0.30(-3.40%)
Dec 22, 2020 8.730 9.260 8.620 8.820 49,456 +0.22(+2.56%)
Dec 21, 2020 8.750 8.900 8.600 8.600 22,437 -0.20(-2.27%)
Dec 18, 2020 9.240 9.300 8.670 8.800 54,300 -0.52(-5.58%)
Dec 17, 2020 9.130 9.320 8.930 9.320 25,487 +0.33(+3.67%)
Dec 16, 2020 9.210 9.410 8.980 8.990 51,593 -0.18(-1.96%)
Dec 15, 2020 9.030 9.170 8.750 9.170 40,898 +0.20(+2.23%)
Dec 14, 2020 9.290 9.490 8.805 8.970 38,635 -0.22(-2.39%)
Dec 11, 2020 9.170 9.435 9.033 9.190 59,900 -0.13(-1.39%)
Dec 10, 2020 9.220 9.460 9.000 9.320 30,339 +0.06(+0.65%)
Dec 09, 2020 9.470 9.470 8.935 9.260 49,952 -0.12(-1.28%)
Dec 08, 2020 8.850 9.500 8.692 9.380 90,341 +0.42(+4.69%)
Dec 07, 2020 8.820 8.970 8.340 8.960 106,902 +0.14(+1.59%)
Dec 04, 2020 8.740 9.000 8.300 8.820 103,600 +0.14(+1.61%)
Dec 03, 2020 9.260 9.339 8.453 8.680 76,522 -0.53(-5.75%)
Dec 02, 2020 9.410 9.480 8.940 9.210 39,964 -0.10(-1.07%)
Dec 01, 2020 8.910 9.480 8.700 9.310 44,805 +0.45(+5.08%)
Nov 30, 2020 9.280 9.280 8.720 8.860 46,659 -0.42(-4.53%)
Nov 27, 2020 9.060 9.290 9.012 9.280 25,100 +0.34(+3.80%)
Nov 25, 2020 9.290 9.300 8.860 8.940 52,700 -0.26(-2.83%)
Nov 24, 2020 9.260 9.650 9.057 9.200 65,422 +0.08(+0.88%)
Nov 23, 2020 9.920 9.925 8.900 9.120 130,814 -0.55(-5.69%)
Nov 20, 2020 9.850 9.890 9.510 9.670 20,000 -0.11(-1.12%)
Nov 19, 2020 9.870 9.970 9.410 9.780 23,317 -0.17(-1.71%)
Nov 18, 2020 10.17 10.42 9.810 9.950 36,101 -0.12(-1.19%)
Nov 17, 2020 10.07 10.49 10.02 10.07 65,803 +0.01(+0.10%)
Nov 16, 2020 9.860 10.70 9.760 10.06 123,107 +0.41(+4.25%)
Nov 13, 2020 9.540 9.670 9.320 9.650 43,700 +0.14(+1.47%)
Nov 12, 2020 9.300 9.570 9.010 9.510 45,292 +0.17(+1.82%)
Nov 11, 2020 9.310 9.400 8.770 9.340 91,375 +0.13(+1.47%)
Nov 10, 2020 8.750 9.240 8.550 9.205 112,152 +0.56(+6.54%)
Nov 09, 2020 9.040 9.380 8.520 8.640 238,314 -0.30(-3.36%)
Nov 06, 2020 9.930 10.19 8.750 8.940 56,400 -1.08(-10.78%)
Nov 05, 2020 9.810 10.18 9.370 10.02 146,176 +0.38(+3.94%)
Nov 04, 2020 10.10 10.43 9.610 9.640 43,567 -0.46(-4.55%)
Nov 03, 2020 9.640 10.39 9.640 10.10 46,890 +0.64(+6.77%)
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.