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 )

17.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2002 4.312 4.504 4.312 4.439 212,941 +0.08(+1.72%)
Aug 29, 2002 4.629 4.629 4.170 4.364 377,582 -0.28(-5.98%)
Aug 28, 2002 4.900 5.046 4.639 4.642 227,583 -0.10(-2.19%)
Aug 27, 2002 4.848 4.890 4.691 4.746 85,397 -0.09(-1.81%)
Aug 26, 2002 4.639 4.850 4.639 4.833 17,385 -0.02(-0.34%)
Aug 23, 2002 4.719 4.900 4.719 4.850 63,546 -0.01(-0.13%)
Aug 22, 2002 4.900 4.900 4.712 4.856 84,169 -0.04(-0.89%)
Aug 21, 2002 4.931 4.942 4.894 4.900 1,630,632 +0.09(+1.95%)
Aug 20, 2002 4.877 4.900 4.806 4.806 37,188 +0.03(+0.57%)
Aug 16, 2002 4.723 4.779 4.700 4.779 16,306 +0.01(+0.22%)
Aug 15, 2002 4.794 4.796 4.664 4.769 63,786 -0.03(-0.57%)
Aug 14, 2002 4.796 4.796 4.681 4.796 82,490 +0.00(+0.00%)
Aug 13, 2002 4.770 4.817 4.750 4.796 80,092 +0.04(+0.74%)
Aug 12, 2002 4.746 4.796 4.746 4.760 59,949 -0.04(-0.74%)
Aug 07, 2002 4.495 4.796 4.495 4.796 245,074 +0.19(+4.07%)
Aug 06, 2002 4.600 4.679 4.493 4.608 317,973 -0.04(-0.76%)
Aug 05, 2002 4.712 4.712 4.618 4.643 16,306 -0.05(-1.02%)
Aug 02, 2002 4.899 4.899 4.587 4.691 176,923 -0.21(-4.38%)
Aug 01, 2002 4.954 4.954 4.796 4.906 110,892 -0.05(-0.93%)
Jul 31, 2002 4.900 5.008 4.896 4.952 189,441 +0.15(+3.04%)
Jul 30, 2002 4.837 4.989 4.806 4.806 263,299 +0.00(+0.00%)
Jul 29, 2002 4.929 5.008 4.764 4.806 88,245 +0.04(+0.88%)
Jul 26, 2002 4.517 5.008 4.517 4.764 348,974 +0.27(+5.93%)
Jul 25, 2002 4.191 4.498 4.191 4.498 164,425 +0.31(+7.31%)
Jul 24, 2002 4.168 4.214 4.066 4.191 601,415 +0.03(+0.75%)
Jul 23, 2002 4.193 4.201 4.110 4.160 71,412,104 -0.01(-0.25%)
Jul 22, 2002 4.429 4.512 4.170 4.170 818,951 -0.41(-8.97%)
Jul 19, 2002 4.629 4.639 4.429 4.581 180,808 -0.08(-1.70%)
Jul 17, 2002 4.881 4.904 4.658 4.660 321,330 -0.41(-8.18%)
Jul 12, 2002 5.083 5.317 5.050 5.075 172,655 -0.03(-0.65%)
Jul 11, 2002 5.286 5.298 5.071 5.108 164,981 -0.10(-2.00%)
Jul 10, 2002 5.271 5.363 5.188 5.213 120,858 -0.08(-1.57%)
Jul 09, 2002 5.380 5.380 5.296 5.296 221,574 -0.12(-2.19%)
Jul 08, 2002 5.150 5.415 5.150 5.415 149,154 +0.26(+5.14%)
Jul 05, 2002 5.415 5.438 5.136 5.150 83,450 -0.21(-3.89%)
Jul 04, 2002 5.285 5.373 5.232 5.359 294,473 +0.00(+0.00%)
Jul 03, 2002 5.285 5.373 5.232 5.359 294,473 +0.02(+0.39%)
Jul 02, 2002 5.254 5.413 5.150 5.338 318,932 +0.13(+2.56%)
Jul 01, 2002 5.150 5.352 5.148 5.204 603,813 +0.20(+3.91%)
Jun 28, 2002 5.588 5.601 4.656 5.008 1,658,449 -0.59(-10.54%)
Jun 27, 2002 5.421 5.619 5.421 5.598 401,423 +0.20(+3.79%)
Jun 26, 2002 5.373 5.400 5.234 5.394 230,686 +0.09(+1.69%)
Jun 25, 2002 5.462 5.462 5.221 5.304 198,073 -0.02(-0.35%)
Jun 21, 2002 5.442 5.494 5.296 5.323 178,889 -0.12(-2.18%)
Jun 20, 2002 5.578 5.578 5.296 5.442 187,043 -0.07(-1.25%)
Jun 19, 2002 5.352 5.734 5.352 5.511 935,215 +0.15(+2.84%)
Jun 18, 2002 5.348 5.536 5.348 5.359 285,360 +0.00(+0.00%)
Jun 17, 2002 5.348 5.436 5.215 5.359 217,737 +0.07(+1.38%)
Jun 14, 2002 5.484 5.484 5.213 5.286 410,056 -0.06(-1.21%)
Jun 12, 2002 5.263 5.421 5.263 5.350 133,807 +0.10(+1.83%)
Jun 11, 2002 5.246 5.296 5.215 5.254 44,602 +0.01(+0.24%)
Jun 10, 2002 5.213 5.296 5.213 5.242 148,675 -0.00(-0.04%)
Jun 07, 2002 5.206 5.286 5.192 5.244 443,148 +0.07(+1.41%)
Jun 06, 2002 5.004 5.273 5.004 5.171 197,114 +0.06(+1.27%)
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.