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 (%)
Nov 30, 2011 9.040 9.250 9.010 9.010 5,070 +0.11(+1.24%)
Nov 29, 2011 8.990 9.210 8.890 8.900 2,810 +0.01(+0.11%)
Nov 28, 2011 9.150 9.150 8.656 8.890 4,826 -0.15(-1.71%)
Nov 25, 2011 9.110 9.120 8.951 9.045 1,000 -0.05(-0.60%)
Nov 23, 2011 9.240 9.240 9.020 9.100 2,144 -0.05(-0.55%)
Nov 22, 2011 9.260 9.350 9.070 9.150 6,257 -0.06(-0.65%)
Nov 21, 2011 9.230 9.370 8.370 9.210 21,345 -0.06(-0.65%)
Nov 18, 2011 9.810 9.817 9.160 9.270 3,950 -0.56(-5.70%)
Nov 17, 2011 9.810 9.898 9.650 9.830 9,083 -0.06(-0.61%)
Nov 16, 2011 9.830 10.01 9.700 9.890 4,700 -0.05(-0.50%)
Nov 15, 2011 9.480 10.08 9.454 9.940 12,055 +0.45(+4.74%)
Nov 14, 2011 9.290 9.490 9.140 9.490 6,975 +0.22(+2.37%)
Nov 11, 2011 9.370 9.370 8.230 9.270 7,825 +0.02(+0.22%)
Nov 10, 2011 9.480 9.480 8.930 9.250 7,175 -0.10(-1.03%)
Nov 09, 2011 9.660 9.660 9.290 9.346 20,388 -0.49(-5.02%)
Nov 08, 2011 9.780 9.880 9.610 9.840 7,589 +0.08(+0.82%)
Nov 07, 2011 9.790 9.790 9.520 9.760 5,148 +0.10(+1.04%)
Nov 04, 2011 9.990 9.990 9.570 9.660 19,380 -0.41(-4.07%)
Nov 03, 2011 9.620 10.35 9.500 10.07 7,905 +0.55(+5.78%)
Nov 02, 2011 9.210 9.690 8.900 9.520 43,240 +0.49(+5.43%)
Nov 01, 2011 8.580 9.180 8.580 9.030 11,014 +0.23(+2.61%)
Oct 31, 2011 8.540 8.990 8.410 8.800 17,290 +0.13(+1.50%)
Oct 28, 2011 8.400 8.750 8.240 8.670 34,263 +0.28(+3.34%)
Oct 27, 2011 8.130 8.450 7.970 8.390 159,079 +0.44(+5.53%)
Oct 26, 2011 8.730 8.730 7.900 7.950 66,923 -0.67(-7.77%)
Oct 25, 2011 8.250 8.800 7.880 8.620 19,633 +0.31(+3.73%)
Oct 24, 2011 8.250 8.460 8.120 8.310 14,910 +0.08(+0.97%)
Oct 21, 2011 7.820 8.260 7.380 8.230 84,616 +0.36(+4.57%)
Oct 20, 2011 8.160 8.195 7.750 7.870 29,306 -0.37(-4.49%)
Oct 19, 2011 8.220 8.290 8.010 8.240 17,303 -0.05(-0.60%)
Oct 18, 2011 8.070 8.500 8.060 8.290 58,381 -0.05(-0.61%)
Oct 17, 2011 8.790 9.430 7.960 8.341 81,649 -0.52(-5.86%)
Oct 14, 2011 9.860 9.860 8.620 8.860 30,186 -0.74(-7.71%)
Oct 13, 2011 9.750 9.770 9.560 9.600 16,383 -0.07(-0.72%)
Oct 12, 2011 9.800 10.14 9.510 9.670 38,020 -0.09(-0.92%)
Oct 11, 2011 8.130 10.20 8.130 9.760 239,609 +1.55(+18.88%)
Oct 10, 2011 7.910 8.210 7.910 8.210 7,758 +0.10(+1.23%)
Oct 07, 2011 8.117 8.250 7.960 8.110 4,250 +0.08(+1.00%)
Oct 06, 2011 7.953 8.100 7.860 8.030 6,998 -0.04(-0.50%)
Oct 05, 2011 7.920 8.080 7.680 8.070 28,634 +0.12(+1.51%)
Oct 04, 2011 7.940 8.010 7.300 7.950 21,784 +0.00(+0.00%)
Oct 03, 2011 7.760 7.950 7.670 7.950 86,665 +0.19(+2.45%)
Sep 30, 2011 7.520 7.810 7.500 7.760 12,038 +0.23(+3.05%)
Sep 29, 2011 7.360 7.610 7.310 7.530 13,555 +0.23(+3.15%)
Sep 28, 2011 7.200 7.540 7.070 7.300 165,450 +0.19(+2.67%)
Sep 27, 2011 7.010 7.190 7.010 7.110 15,060 +0.18(+2.60%)
Sep 26, 2011 6.920 7.019 6.900 6.930 11,775 +0.07(+1.02%)
Sep 23, 2011 6.850 6.950 6.850 6.860 44,573 +0.00(+0.00%)
Sep 22, 2011 6.750 6.940 6.750 6.860 14,219 +0.05(+0.73%)
Sep 21, 2011 7.020 7.030 6.810 6.810 5,568 -0.14(-2.01%)
Sep 20, 2011 6.880 7.060 6.880 6.950 611,365 +0.04(+0.58%)
Sep 19, 2011 6.930 7.020 6.810 6.910 26,435 -0.04(-0.58%)
Sep 16, 2011 7.070 7.200 6.950 6.950 24,481 -0.17(-2.39%)
Sep 15, 2011 7.180 7.207 7.030 7.120 22,778 -0.04(-0.56%)
Sep 14, 2011 7.170 7.210 7.050 7.160 13,106 +0.03(+0.42%)
Sep 13, 2011 7.070 7.130 6.880 7.130 31,120 +0.02(+0.35%)
Sep 12, 2011 7.200 7.215 7.065 7.105 12,856 -0.13(-1.86%)
Sep 09, 2011 7.150 7.240 7.100 7.240 14,281 +0.03(+0.42%)
Sep 08, 2011 7.240 7.270 7.140 7.210 17,016 +0.00(+0.00%)
Sep 07, 2011 7.350 7.402 7.190 7.210 202,587 -0.13(-1.77%)
Sep 06, 2011 7.410 7.410 7.250 7.340 11,913 -0.11(-1.48%)
Sep 02, 2011 7.550 7.600 7.410 7.450 11,054 -0.13(-1.72%)
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.