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 (%)
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%)
Oct 01, 2002 6.880 7.040 6.510 6.750 22,800 -0.25(-3.57%)
Sep 30, 2002 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Sep 27, 2002 7.100 7.100 6.750 7.000 600 -0.13(-1.82%)
Sep 26, 2002 7.050 7.130 7.030 7.130 2,800 +0.23(+3.33%)
Sep 25, 2002 7.000 7.040 6.880 6.900 11,700 -0.10(-1.43%)
Sep 24, 2002 6.650 7.000 6.650 7.000 1,300 +0.20(+2.94%)
Sep 23, 2002 6.750 6.800 6.700 6.800 4,100 -0.44(-6.08%)
Sep 20, 2002 7.000 7.250 7.000 7.240 1,200 +0.34(+4.93%)
Sep 19, 2002 8.000 8.000 6.727 6.900 33,900 -1.09(-13.64%)
Sep 18, 2002 7.850 8.000 7.850 7.990 3,700 -0.51(-6.00%)
Sep 17, 2002 7.860 8.740 7.860 8.500 2,400 -0.24(-2.75%)
Sep 16, 2002 7.810 8.740 7.810 8.740 400 -0.23(-2.56%)
Sep 13, 2002 8.970 8.970 8.970 8.970 200 +0.72(+8.73%)
Sep 12, 2002 8.110 8.500 8.110 8.250 8,900 -0.30(-3.51%)
Sep 11, 2002 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Sep 10, 2002 8.240 8.970 8.240 8.550 2,600 -0.42(-4.68%)
Sep 09, 2002 8.980 8.980 8.490 8.970 800 +0.17(+1.93%)
Sep 06, 2002 8.810 8.980 8.800 8.800 18,750 -0.01(-0.11%)
Sep 05, 2002 8.900 8.980 8.800 8.810 9,900 +0.11(+1.26%)
Sep 04, 2002 8.600 8.980 6.500 8.700 22,100 -0.20(-2.25%)
Sep 03, 2002 9.090 9.090 8.900 8.900 4,100 -0.15(-1.66%)
Aug 30, 2002 9.000 9.050 9.000 9.050 1,700 -0.04(-0.44%)
Aug 29, 2002 9.090 9.090 9.090 9.090 500 -0.01(-0.11%)
Aug 28, 2002 8.900 9.100 8.900 9.100 1,800 +0.20(+2.25%)
Aug 27, 2002 9.061 9.360 8.900 8.900 2,700 -0.48(-5.12%)
Aug 26, 2002 8.380 9.380 8.380 9.380 3,600 +1.01(+12.07%)
Aug 23, 2002 7.650 8.370 7.650 8.370 6,000 +0.62(+8.00%)
Aug 22, 2002 7.790 8.130 7.610 7.750 9,200 +0.10(+1.31%)
Aug 21, 2002 7.900 7.900 7.650 7.650 3,500 -0.24(-3.04%)
Aug 20, 2002 7.560 7.890 7.560 7.890 2,700 -0.16(-1.99%)
Aug 16, 2002 8.050 8.050 8.050 8.050 700 -0.01(-0.12%)
Aug 15, 2002 8.210 8.210 7.630 8.060 27,800 -0.44(-5.18%)
Aug 14, 2002 8.840 8.840 8.840 8.500 4,200 -0.30(-3.41%)
Aug 13, 2002 8.870 8.870 8.800 8.800 1,700 -0.05(-0.56%)
Aug 12, 2002 8.910 8.910 8.720 8.850 1,900 -0.09(-1.01%)
Aug 07, 2002 8.940 8.940 8.940 8.940 1,100 -0.03(-0.33%)
Aug 06, 2002 8.520 8.970 8.520 8.970 700 +0.46(+5.41%)
Aug 05, 2002 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
Aug 02, 2002 8.999 8.999 8.510 8.510 2,300 -0.44(-4.92%)
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.