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

P A M Transport Sv (NQ: PTSI )

17.29 +0.20 (+1.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 2024 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, 2004 3.666 3.701 3.591 3.649 65,704 +0.01(+0.23%)
Apr 29, 2004 3.467 3.661 3.467 3.641 465,209 +0.17(+4.99%)
Apr 28, 2004 3.451 3.484 3.451 3.467 102,633 -0.03(-0.72%)
Apr 27, 2004 3.524 3.524 3.463 3.493 37,888 +0.01(+0.42%)
Apr 26, 2004 3.503 3.543 3.478 3.478 27,816 -0.01(-0.36%)
Apr 23, 2004 3.553 3.553 3.447 3.490 91,603 -0.11(-3.12%)
Apr 22, 2004 3.651 3.672 3.557 3.603 73,858 -0.05(-1.26%)
Apr 21, 2004 3.534 3.649 3.534 3.649 106,470 +0.14(+3.92%)
Apr 20, 2004 3.499 3.630 3.499 3.511 45,561 +0.05(+1.38%)
Apr 19, 2004 3.426 3.497 3.426 3.463 60,908 -0.03(-0.84%)
Apr 16, 2004 3.574 3.574 3.493 3.493 20,622 -0.11(-3.18%)
Apr 15, 2004 3.562 3.622 3.545 3.607 54,674 +0.02(+0.46%)
Apr 14, 2004 3.544 3.591 3.520 3.591 43,163 +0.03(+0.76%)
Apr 13, 2004 3.547 3.595 3.520 3.563 18,704 +0.02(+0.65%)
Apr 12, 2004 3.522 3.540 3.478 3.540 32,133 +0.04(+1.19%)
Apr 08, 2004 3.593 3.624 3.488 3.499 42,684 -0.06(-1.76%)
Apr 07, 2004 3.542 3.586 3.459 3.561 53,714 +0.09(+2.71%)
Apr 06, 2004 3.518 3.586 3.465 3.467 31,173 -0.12(-3.31%)
Apr 05, 2004 3.582 3.586 3.534 3.586 21,581 +0.00(+0.12%)
Apr 02, 2004 3.555 3.674 3.524 3.582 41,245 +0.01(+0.29%)
Apr 01, 2004 3.607 3.661 3.547 3.572 68,582 -0.01(-0.17%)
Mar 31, 2004 3.613 3.647 3.555 3.578 98,797 -0.03(-0.92%)
Mar 30, 2004 3.649 3.649 3.586 3.611 32,612 -0.04(-0.97%)
Mar 29, 2004 3.701 3.701 3.555 3.647 59,949 +0.02(+0.52%)
Mar 26, 2004 3.599 3.693 3.584 3.628 35,010 +0.06(+1.64%)
Mar 25, 2004 3.502 3.607 3.502 3.570 23,500 +0.05(+1.48%)
Mar 24, 2004 3.551 3.555 3.490 3.518 22,541 -0.03(-0.94%)
Mar 23, 2004 3.440 3.555 3.440 3.551 58,510 +0.11(+3.15%)
Mar 22, 2004 3.463 3.526 3.442 3.442 36,929 -0.05(-1.31%)
Mar 19, 2004 3.503 3.547 3.476 3.488 49,878 -0.06(-1.76%)
Mar 18, 2004 3.523 3.551 3.449 3.551 130,450 +0.04(+1.24%)
Mar 17, 2004 3.493 3.545 3.480 3.507 25,898 +0.02(+0.66%)
Mar 16, 2004 3.503 3.532 3.478 3.484 36,929 +0.01(+0.18%)
Mar 15, 2004 3.490 3.540 3.474 3.478 44,602 +0.02(+0.48%)
Mar 12, 2004 3.330 3.461 3.330 3.461 55,153 +0.11(+3.36%)
Mar 11, 2004 3.357 3.424 3.347 3.349 52,276 -0.03(-0.80%)
Mar 10, 2004 3.543 3.545 3.376 3.376 21,581 -0.12(-3.46%)
Mar 09, 2004 3.536 3.555 3.445 3.497 49,398 -0.02(-0.53%)
Mar 08, 2004 3.545 3.563 3.478 3.515 116,062 -0.02(-0.59%)
Mar 05, 2004 3.545 3.559 3.520 3.536 109,827 +0.02(+0.59%)
Mar 04, 2004 3.564 3.588 3.505 3.515 34,051 -0.02(-0.65%)
Mar 03, 2004 3.564 3.584 3.534 3.538 74,817 -0.01(-0.24%)
Mar 02, 2004 3.563 3.588 3.497 3.547 38,367 -0.05(-1.39%)
Mar 01, 2004 3.659 3.684 3.582 3.597 46,041 +0.00(+0.00%)
Feb 27, 2004 3.601 3.668 3.545 3.597 121,338 +0.01(+0.35%)
Feb 26, 2004 3.547 3.626 3.547 3.584 175,532 -0.00(-0.06%)
Feb 25, 2004 3.595 3.599 3.336 3.586 486,791 -0.06(-1.60%)
Feb 24, 2004 3.711 3.711 3.645 3.645 96,399 +0.00(+0.00%)
Feb 23, 2004 3.809 3.809 3.638 3.645 170,257 -0.07(-1.86%)
Feb 20, 2004 3.547 3.768 3.547 3.714 90,643 +0.08(+2.24%)
Feb 19, 2004 3.722 3.722 3.587 3.632 65,704 -0.01(-0.34%)
Feb 18, 2004 3.774 3.774 3.645 3.645 21,581 -0.11(-2.89%)
Feb 17, 2004 3.622 3.789 3.588 3.753 72,419 +0.19(+5.26%)
Feb 13, 2004 3.699 3.699 3.555 3.565 61,868 -0.09(-2.56%)
Feb 12, 2004 3.612 3.711 3.551 3.659 69,541 +0.05(+1.50%)
Feb 11, 2004 3.538 3.643 3.538 3.605 141,001 +0.04(+1.18%)
Feb 10, 2004 3.507 3.628 3.507 3.563 342,912 -0.00(-0.12%)
Feb 09, 2004 3.578 3.630 3.474 3.568 78,174 -0.04(-1.16%)
Feb 06, 2004 3.507 3.637 3.503 3.609 103,593 +0.06(+1.58%)
Feb 05, 2004 3.597 3.605 3.495 3.553 262,819 +0.01(+0.24%)
Feb 04, 2004 3.706 3.728 3.513 3.545 117,021 -0.17(-4.66%)
Feb 03, 2004 3.759 3.759 3.678 3.718 25,418 +0.07(+1.88%)
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.