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, 2020 9.280 9.280 8.720 8.860 46,659 -0.42(-4.53%)
Nov 27, 2020 9.060 9.290 9.012 9.280 25,100 +0.34(+3.80%)
Nov 25, 2020 9.290 9.300 8.860 8.940 52,700 -0.26(-2.83%)
Nov 24, 2020 9.260 9.650 9.057 9.200 65,422 +0.08(+0.88%)
Nov 23, 2020 9.920 9.925 8.900 9.120 130,814 -0.55(-5.69%)
Nov 20, 2020 9.850 9.890 9.510 9.670 20,000 -0.11(-1.12%)
Nov 19, 2020 9.870 9.970 9.410 9.780 23,317 -0.17(-1.71%)
Nov 18, 2020 10.17 10.42 9.810 9.950 36,101 -0.12(-1.19%)
Nov 17, 2020 10.07 10.49 10.02 10.07 65,803 +0.01(+0.10%)
Nov 16, 2020 9.860 10.70 9.760 10.06 123,107 +0.41(+4.25%)
Nov 13, 2020 9.540 9.670 9.320 9.650 43,700 +0.14(+1.47%)
Nov 12, 2020 9.300 9.570 9.010 9.510 45,292 +0.17(+1.82%)
Nov 11, 2020 9.310 9.400 8.770 9.340 91,375 +0.13(+1.47%)
Nov 10, 2020 8.750 9.240 8.550 9.205 112,152 +0.56(+6.54%)
Nov 09, 2020 9.040 9.380 8.520 8.640 238,314 -0.30(-3.36%)
Nov 06, 2020 9.930 10.19 8.750 8.940 56,400 -1.08(-10.78%)
Nov 05, 2020 9.810 10.18 9.370 10.02 146,176 +0.38(+3.94%)
Nov 04, 2020 10.10 10.43 9.610 9.640 43,567 -0.46(-4.55%)
Nov 03, 2020 9.640 10.39 9.640 10.10 46,890 +0.64(+6.77%)
Nov 02, 2020 8.630 9.550 8.630 9.460 103,396 +0.89(+10.39%)
Oct 30, 2020 9.610 9.654 8.200 8.570 92,700 -0.13(-1.49%)
Oct 29, 2020 8.400 8.930 8.040 8.700 38,907 +0.35(+4.19%)
Oct 28, 2020 8.240 8.410 8.040 8.350 31,013 -0.06(-0.71%)
Oct 27, 2020 9.140 9.250 8.350 8.410 17,308 -0.62(-6.87%)
Oct 26, 2020 8.900 9.220 8.370 9.030 45,499 +0.13(+1.46%)
Oct 23, 2020 9.230 9.390 8.800 8.900 46,200 -0.37(-3.99%)
Oct 22, 2020 9.320 9.520 9.060 9.270 14,785 -0.06(-0.64%)
Oct 21, 2020 9.100 9.555 8.890 9.330 56,123 +0.22(+2.41%)
Oct 20, 2020 9.070 9.450 9.050 9.110 43,878 -0.04(-0.44%)
Oct 19, 2020 10.63 10.63 9.020 9.150 106,275 -1.29(-12.36%)
Oct 16, 2020 11.20 11.39 10.32 10.44 80,500 -0.77(-6.87%)
Oct 15, 2020 10.80 11.29 10.44 11.21 104,879 +0.26(+2.37%)
Oct 14, 2020 10.79 11.05 10.39 10.95 98,491 +0.16(+1.48%)
Oct 13, 2020 10.50 10.79 10.31 10.79 35,802 +0.18(+1.70%)
Oct 12, 2020 10.49 10.62 10.41 10.61 28,014 +0.31(+3.01%)
Oct 09, 2020 10.13 10.48 9.384 10.30 55,100 +0.12(+1.18%)
Oct 08, 2020 10.31 10.33 9.990 10.18 24,229 -0.04(-0.39%)
Oct 07, 2020 10.12 10.29 10.02 10.22 41,777 +0.27(+2.71%)
Oct 06, 2020 9.820 10.46 9.820 9.950 32,292 +0.13(+1.32%)
Oct 05, 2020 9.580 9.980 9.230 9.820 21,911 +0.24(+2.51%)
Oct 02, 2020 9.570 9.770 9.310 9.580 17,600 -0.13(-1.34%)
Oct 01, 2020 9.480 9.710 9.180 9.710 36,730 +0.26(+2.75%)
Sep 30, 2020 9.920 10.01 9.250 9.450 63,144 -0.49(-4.93%)
Sep 29, 2020 9.980 10.18 9.580 9.940 44,528 -0.16(-1.58%)
Sep 28, 2020 9.880 10.28 9.880 10.10 47,234 +0.24(+2.43%)
Sep 25, 2020 9.910 10.11 9.790 9.860 30,300 -0.15(-1.50%)
Sep 24, 2020 9.570 10.18 9.550 10.01 24,789 +0.34(+3.52%)
Sep 23, 2020 9.800 9.938 9.630 9.670 48,902 +0.01(+0.10%)
Sep 22, 2020 9.900 10.16 9.500 9.660 64,421 -0.51(-5.01%)
Sep 21, 2020 9.980 10.18 9.160 10.17 79,560 +0.08(+0.79%)
Sep 18, 2020 10.41 10.41 9.550 10.09 107,300 -0.39(-3.72%)
Sep 17, 2020 10.35 10.71 10.15 10.48 50,875 +0.00(+0.00%)
Sep 16, 2020 11.37 12.14 10.44 10.48 55,357 -0.85(-7.50%)
Sep 15, 2020 11.88 11.91 11.17 11.33 49,581 -0.53(-4.47%)
Sep 14, 2020 12.36 12.57 11.75 11.86 73,680 -0.50(-4.05%)
Sep 11, 2020 12.49 12.55 12.23 12.36 72,800 -0.07(-0.56%)
Sep 10, 2020 12.08 12.50 12.08 12.43 79,655 +0.41(+3.41%)
Sep 09, 2020 11.73 12.18 11.43 12.02 83,885 +0.44(+3.80%)
Sep 08, 2020 11.82 12.09 11.25 11.58 44,836 -0.28(-2.36%)
Sep 04, 2020 11.65 12.10 10.94 11.86 60,800 +0.31(+2.68%)
Sep 03, 2020 11.51 12.05 11.32 11.55 54,487 -0.08(-0.69%)
Sep 02, 2020 11.68 12.09 11.49 11.63 140,052 +0.14(+1.22%)
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.