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 (%)
Dec 31, 2002 7.150 7.210 6.880 7.051 25,600 -0.11(-1.52%)
Dec 30, 2002 7.080 7.350 7.080 7.160 6,800 -0.12(-1.65%)
Dec 27, 2002 7.340 7.420 7.040 7.280 5,500 -0.22(-2.93%)
Dec 26, 2002 7.440 7.500 7.440 7.500 1,100 +0.14(+1.90%)
Dec 24, 2002 7.200 7.450 7.200 7.360 2,600 +0.15(+2.08%)
Dec 23, 2002 7.070 7.210 6.970 7.210 15,100 +0.11(+1.55%)
Dec 20, 2002 7.070 7.100 6.970 7.100 10,400 +0.09(+1.28%)
Dec 19, 2002 7.100 7.180 7.030 7.010 79,900 -0.09(-1.27%)
Dec 18, 2002 7.110 7.260 7.080 7.100 59,000 -0.02(-0.29%)
Dec 17, 2002 7.320 7.320 7.121 7.121 51,700 -0.20(-2.72%)
Dec 16, 2002 7.340 7.340 7.320 7.320 1,400 -0.06(-0.81%)
Dec 13, 2002 7.400 7.500 7.370 7.380 5,400 -0.06(-0.81%)
Dec 12, 2002 7.250 7.500 7.250 7.440 2,700 +0.14(+1.92%)
Dec 11, 2002 7.160 7.300 7.000 7.300 36,900 +0.10(+1.39%)
Dec 10, 2002 7.310 7.420 7.150 7.200 8,600 -0.25(-3.36%)
Dec 09, 2002 7.350 7.450 7.310 7.450 2,000 +0.02(+0.27%)
Dec 06, 2002 7.550 7.550 7.070 7.430 7,400 -0.17(-2.24%)
Dec 05, 2002 7.680 7.680 7.590 7.600 1,200 -0.15(-1.94%)
Dec 04, 2002 7.790 7.790 7.660 7.750 12,000 +0.00(+0.00%)
Dec 03, 2002 7.330 7.840 7.300 7.750 53,600 +0.43(+5.87%)
Dec 02, 2002 7.640 7.710 7.310 7.320 17,500 -0.03(-0.41%)
Nov 29, 2002 6.910 7.450 6.900 7.350 56,900 +0.39(+5.60%)
Nov 27, 2002 7.250 7.250 6.910 6.960 33,600 -0.04(-0.57%)
Nov 26, 2002 6.600 7.500 6.600 7.000 46,000 +0.36(+5.42%)
Nov 25, 2002 6.280 6.640 6.180 6.640 10,800 +0.39(+6.24%)
Nov 22, 2002 5.980 6.270 5.980 6.250 10,200 +0.25(+4.17%)
Nov 21, 2002 6.000 6.000 5.920 6.000 11,900 +0.01(+0.18%)
Nov 20, 2002 5.993 6.000 5.900 5.989 20,100 -0.01(-0.18%)
Nov 19, 2002 5.980 6.000 5.980 6.000 8,100 +0.09(+1.52%)
Nov 18, 2002 5.840 6.000 5.750 5.910 13,900 +0.21(+3.68%)
Nov 15, 2002 6.010 6.170 5.650 5.700 15,700 -0.41(-6.71%)
Nov 14, 2002 6.080 6.110 5.910 6.110 49,600 -0.02(-0.33%)
Nov 13, 2002 6.080 6.130 6.080 6.130 500 +0.12(+2.00%)
Nov 12, 2002 6.150 6.250 6.010 6.010 11,000 -0.04(-0.66%)
Nov 11, 2002 6.070 6.070 6.050 6.050 1,200 -0.03(-0.49%)
Nov 08, 2002 6.130 6.250 6.000 6.080 8,800 -0.06(-0.98%)
Nov 07, 2002 6.160 6.200 6.140 6.140 1,000 -0.15(-2.38%)
Nov 06, 2002 6.500 6.550 6.180 6.290 43,900 -0.21(-3.23%)
Nov 05, 2002 6.500 6.670 6.500 6.500 45,600 +0.01(+0.15%)
Nov 04, 2002 6.625 6.700 6.470 6.490 24,600 -0.11(-1.67%)
Nov 01, 2002 6.570 7.450 6.570 6.600 11,000 -0.12(-1.79%)
Oct 31, 2002 6.610 6.720 6.390 6.720 3,300 +0.22(+3.38%)
Oct 30, 2002 6.210 6.500 6.210 6.500 2,200 +0.14(+2.20%)
Oct 29, 2002 6.820 6.820 6.180 6.360 8,955 -0.59(-8.49%)
Oct 28, 2002 6.900 6.950 6.900 6.950 3,800 -0.05(-0.71%)
Oct 25, 2002 7.000 7.000 6.990 7.000 24,200 +0.05(+0.72%)
Oct 24, 2002 7.100 7.190 6.950 6.950 40,200 -0.15(-2.11%)
Oct 23, 2002 6.800 7.100 6.800 7.100 57,800 +0.30(+4.41%)
Oct 22, 2002 6.300 7.250 6.300 6.800 43,200 +0.55(+8.80%)
Oct 21, 2002 6.410 6.410 6.000 6.250 4,900 -0.20(-3.10%)
Oct 18, 2002 6.480 6.490 6.411 6.450 1,500 +0.05(+0.78%)
Oct 17, 2002 6.500 6.500 6.400 6.400 9,300 -0.07(-1.08%)
Oct 16, 2002 6.410 6.500 6.410 6.470 8,700 -0.02(-0.31%)
Oct 15, 2002 6.330 6.490 6.280 6.490 5,400 +0.18(+2.85%)
Oct 14, 2002 6.300 6.350 6.300 6.310 3,800 -0.18(-2.77%)
Oct 11, 2002 6.489 6.490 6.489 6.490 1,300 +0.19(+3.02%)
Oct 10, 2002 6.250 6.300 6.250 6.300 138,900 -0.08(-1.25%)
Oct 09, 2002 6.380 6.380 6.380 6.380 700 -0.36(-5.34%)
Oct 08, 2002 6.500 6.740 6.380 6.740 1,600 +0.34(+5.31%)
Oct 07, 2002 6.380 6.500 6.380 6.400 4,800 -0.16(-2.44%)
Oct 04, 2002 6.850 6.850 6.550 6.560 700 -0.31(-4.51%)
Oct 03, 2002 6.640 6.880 6.560 6.870 4,100 +0.32(+4.89%)
Oct 02, 2002 6.520 6.600 6.520 6.550 900 -0.20(-2.96%)
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.