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 (%)
Jun 30, 2020 7.050 7.750 7.010 7.750 66,882 +0.74(+10.56%)
Jun 29, 2020 7.000 7.410 6.874 7.010 43,365 +0.01(+0.14%)
Jun 26, 2020 6.800 7.020 6.530 7.000 50,100 +0.06(+0.86%)
Jun 25, 2020 6.790 7.090 6.710 6.940 14,744 +0.07(+1.02%)
Jun 24, 2020 7.210 7.233 6.770 6.870 24,631 -0.50(-6.78%)
Jun 23, 2020 7.140 7.610 7.140 7.370 26,153 +0.27(+3.80%)
Jun 22, 2020 6.930 7.120 6.470 7.100 74,665 +0.06(+0.85%)
Jun 19, 2020 7.150 7.230 6.960 7.040 15,600 +0.02(+0.28%)
Jun 18, 2020 7.090 7.215 6.878 7.020 52,817 -0.17(-2.36%)
Jun 17, 2020 7.040 7.360 6.900 7.190 20,677 +0.23(+3.30%)
Jun 16, 2020 7.300 7.300 6.840 6.960 46,382 +0.06(+0.87%)
Jun 15, 2020 6.870 7.210 6.310 6.900 78,332 -0.31(-4.30%)
Jun 12, 2020 7.200 7.720 7.080 7.210 46,800 -0.04(-0.55%)
Jun 11, 2020 7.170 7.440 7.170 7.250 91,177 -0.57(-7.29%)
Jun 10, 2020 7.980 7.990 7.590 7.820 34,083 -0.09(-1.14%)
Jun 09, 2020 7.800 7.980 7.220 7.910 43,373 +0.04(+0.51%)
Jun 08, 2020 7.710 8.340 7.710 7.870 96,627 -0.03(-0.38%)
Jun 05, 2020 7.550 8.260 7.530 7.900 125,500 +0.44(+5.90%)
Jun 04, 2020 7.600 7.870 7.390 7.460 72,475 -0.17(-2.23%)
Jun 03, 2020 7.600 8.040 7.000 7.630 220,536 +0.23(+3.11%)
Jun 02, 2020 6.930 7.690 6.620 7.400 277,997 +1.09(+17.27%)
Jun 01, 2020 6.370 6.460 6.190 6.310 33,615 -0.10(-1.56%)
May 29, 2020 6.060 6.740 6.000 6.410 98,900 +0.34(+5.60%)
May 28, 2020 5.860 6.140 5.780 6.070 41,244 +0.22(+3.76%)
May 27, 2020 5.790 5.930 5.560 5.850 68,208 +0.15(+2.63%)
May 26, 2020 5.650 5.770 5.310 5.700 51,484 +0.20(+3.64%)
May 22, 2020 4.850 5.600 4.850 5.500 77,900 +0.60(+12.24%)
May 21, 2020 5.040 5.090 4.700 4.900 51,378 -0.05(-1.01%)
May 20, 2020 4.440 4.990 4.440 4.950 61,225 +0.54(+12.24%)
May 19, 2020 4.410 4.550 4.330 4.410 29,292 +0.00(+0.00%)
May 18, 2020 4.430 4.640 4.280 4.410 60,316 +0.10(+2.32%)
May 15, 2020 4.090 4.340 4.090 4.310 42,700 +0.24(+5.90%)
May 14, 2020 4.170 4.380 4.000 4.070 27,214 -0.28(-6.44%)
May 13, 2020 4.250 4.370 4.125 4.350 18,832 +0.10(+2.35%)
May 12, 2020 4.400 4.582 4.230 4.250 26,761 -0.14(-3.19%)
May 11, 2020 4.490 4.540 4.319 4.390 99,138 -0.31(-6.60%)
May 08, 2020 4.460 5.100 4.460 4.700 59,100 +0.35(+8.05%)
May 07, 2020 4.630 4.630 4.280 4.350 26,902 -0.08(-1.81%)
May 06, 2020 4.510 4.650 4.340 4.430 26,566 -0.08(-1.77%)
May 05, 2020 4.670 4.900 4.500 4.510 14,247 -0.04(-0.88%)
May 04, 2020 4.710 4.840 4.452 4.550 15,129 -0.20(-4.21%)
May 01, 2020 5.000 5.000 4.670 4.750 47,400 -0.23(-4.62%)
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%)
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.