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. Auto Parts Netw (NQ: PRTS )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 7.970 8.050 7.780 7.940 167,628 +0.01(+0.13%)
May 30, 2007 8.050 8.060 7.590 7.930 113,808 -0.17(-2.10%)
May 29, 2007 8.130 8.320 8.050 8.100 307,375 +0.02(+0.25%)
May 25, 2007 7.790 8.172 7.790 8.080 58,663 +0.28(+3.59%)
May 24, 2007 7.940 7.945 7.600 7.800 161,707 -0.21(-2.62%)
May 23, 2007 8.110 8.243 7.920 8.010 158,229 -0.03(-0.37%)
May 22, 2007 7.860 8.120 7.730 8.040 284,876 +0.18(+2.29%)
May 21, 2007 7.210 7.980 7.170 7.860 399,416 +0.78(+11.02%)
May 18, 2007 7.080 7.120 6.990 7.080 405,578 +0.06(+0.85%)
May 17, 2007 6.850 7.170 6.650 7.020 571,404 +0.17(+2.48%)
May 16, 2007 6.700 6.900 6.680 6.850 390,725 +0.20(+3.01%)
May 15, 2007 6.570 6.740 6.510 6.650 287,677 +0.06(+0.91%)
May 14, 2007 6.500 6.630 6.290 6.590 307,602 +0.02(+0.30%)
May 11, 2007 6.530 6.950 6.400 6.570 846,954 +0.67(+11.36%)
May 10, 2007 5.890 5.930 5.690 5.900 175,160 +0.00(+0.00%)
May 09, 2007 5.850 5.920 5.670 5.900 70,805 +0.01(+0.17%)
May 08, 2007 5.950 5.950 5.800 5.890 72,298 -0.06(-1.01%)
May 07, 2007 6.000 6.090 5.910 5.950 151,711 -0.03(-0.50%)
May 04, 2007 5.820 5.980 5.820 5.980 119,559 +0.18(+3.10%)
May 03, 2007 5.830 5.830 5.760 5.800 68,845 +0.01(+0.17%)
May 02, 2007 5.890 5.890 5.750 5.790 60,570 -0.09(-1.53%)
May 01, 2007 5.850 5.910 5.770 5.880 87,081 +0.08(+1.38%)
Apr 30, 2007 5.670 5.890 5.670 5.800 150,581 +0.12(+2.11%)
Apr 27, 2007 5.590 5.730 5.400 5.680 79,118 +0.09(+1.61%)
Apr 26, 2007 5.690 5.790 5.540 5.590 100,292 -0.11(-1.93%)
Apr 25, 2007 5.680 5.810 5.620 5.700 79,469 -0.01(-0.18%)
Apr 24, 2007 5.700 5.820 5.694 5.710 567,098 +0.03(+0.53%)
Apr 23, 2007 5.720 5.760 5.680 5.680 35,232 -0.06(-1.05%)
Apr 20, 2007 5.710 5.830 5.562 5.740 185,895 +0.09(+1.59%)
Apr 19, 2007 5.670 5.690 5.590 5.650 771,685 -0.04(-0.70%)
Apr 18, 2007 5.690 5.790 5.670 5.690 179,298 -0.01(-0.18%)
Apr 17, 2007 5.740 5.750 5.650 5.700 205,848 -0.03(-0.52%)
Apr 16, 2007 5.910 5.910 5.720 5.730 114,355 -0.04(-0.69%)
Apr 13, 2007 5.720 5.790 5.700 5.770 71,958 +0.01(+0.17%)
Apr 12, 2007 5.800 5.900 5.700 5.760 157,902 -0.05(-0.86%)
Apr 11, 2007 5.770 5.890 5.700 5.810 175,060 +0.04(+0.69%)
Apr 10, 2007 5.560 5.810 5.560 5.770 268,880 +0.20(+3.59%)
Apr 09, 2007 5.550 5.690 5.440 5.570 441,242 +0.02(+0.36%)
Apr 05, 2007 5.500 5.550 5.460 5.550 180,262 +0.03(+0.54%)
Apr 04, 2007 5.540 5.620 5.370 5.520 155,782 -0.04(-0.72%)
Apr 03, 2007 5.490 5.610 5.400 5.560 385,344 +0.05(+0.91%)
Apr 02, 2007 5.340 5.620 5.340 5.510 476,935 +0.14(+2.61%)
Mar 30, 2007 5.140 5.610 5.091 5.370 2,327,287 +0.25(+4.88%)
Mar 29, 2007 5.300 5.440 5.070 5.120 753,838 -0.27(-5.01%)
Mar 28, 2007 5.380 5.700 5.340 5.390 844,401 -0.04(-0.74%)
Mar 27, 2007 5.550 5.770 5.340 5.430 1,012,302 -0.23(-4.06%)
Mar 26, 2007 5.960 6.000 5.570 5.660 989,001 -0.42(-6.91%)
Mar 23, 2007 6.360 6.360 5.950 6.080 1,039,722 -0.22(-3.49%)
Mar 22, 2007 6.550 6.750 6.260 6.300 2,240,576 -0.19(-2.93%)
Mar 21, 2007 5.720 6.850 5.460 6.490 18,332,652 -4.58(-41.37%)
Mar 20, 2007 10.62 11.38 10.60 11.07 182,700 +0.25(+2.31%)
Mar 19, 2007 11.03 11.03 10.60 10.82 142,084 -0.06(-0.55%)
Mar 16, 2007 10.93 11.03 10.67 10.88 51,264 -0.06(-0.55%)
Mar 15, 2007 11.00 11.04 10.92 10.94 47,956 +0.00(+0.00%)
Mar 14, 2007 10.96 11.04 10.77 10.94 132,173 -0.02(-0.18%)
Mar 13, 2007 11.00 11.15 10.80 10.96 59,165 -0.04(-0.36%)
Mar 12, 2007 11.00 11.10 11.00 11.00 69,026 -0.02(-0.18%)
Mar 09, 2007 10.92 11.08 10.91 11.02 202,880 +0.03(+0.27%)
Mar 08, 2007 11.48 11.48 10.82 10.99 32,768 -0.26(-2.31%)
Mar 07, 2007 10.92 11.33 9.940 11.25 537,492 +0.35(+3.21%)
Mar 06, 2007 11.05 11.35 10.62 10.90 140,404 -0.38(-3.37%)
Mar 05, 2007 11.35 11.50 11.08 11.28 31,400 -0.07(-0.62%)
Mar 02, 2007 11.25 11.68 11.25 11.35 75,486 +0.15(+1.34%)
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.