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 (%)
Jun 30, 2003 9.000 9.020 8.980 9.000 6,200 +0.00(+0.00%)
Jun 27, 2003 8.760 9.000 8.760 9.000 2,500 +0.00(+0.00%)
Jun 26, 2003 8.890 9.000 8.760 9.000 1,200 +0.00(+0.00%)
Jun 25, 2003 9.000 9.090 9.000 9.000 6,400 +0.00(+0.00%)
Jun 24, 2003 8.960 9.120 8.960 9.000 24,400 -0.13(-1.42%)
Jun 23, 2003 9.140 9.140 9.120 9.130 2,900 -0.01(-0.11%)
Jun 20, 2003 9.100 9.140 9.000 9.140 3,600 +0.04(+0.44%)
Jun 19, 2003 9.130 9.150 9.100 9.100 1,100 -0.03(-0.33%)
Jun 18, 2003 9.000 9.130 9.000 9.130 1,100 +0.01(+0.11%)
Jun 17, 2003 9.120 9.120 9.099 9.120 2,900 +0.12(+1.33%)
Jun 16, 2003 9.110 9.110 8.100 9.000 57,500 -0.11(-1.21%)
Jun 13, 2003 9.139 9.139 9.110 9.110 700 -0.13(-1.41%)
Jun 12, 2003 9.230 9.240 9.230 9.240 700 +0.03(+0.33%)
Jun 11, 2003 9.300 9.350 9.210 9.210 6,200 -0.02(-0.22%)
Jun 10, 2003 9.140 9.250 9.110 9.230 20,900 +0.10(+1.10%)
Jun 09, 2003 9.040 9.130 9.000 9.130 5,200 +0.09(+1.00%)
Jun 06, 2003 9.000 9.140 9.000 9.040 3,600 -0.10(-1.09%)
Jun 05, 2003 9.000 9.140 9.000 9.140 2,800 -0.01(-0.11%)
Jun 04, 2003 9.050 9.150 9.000 9.150 5,600 +0.15(+1.67%)
Jun 03, 2003 9.300 9.300 9.000 9.000 102,400 -0.30(-3.23%)
Jun 02, 2003 9.100 9.300 9.100 9.300 1,800 +0.00(+0.00%)
May 30, 2003 8.600 9.400 8.600 9.300 76,800 +0.84(+9.93%)
May 29, 2003 8.460 8.590 8.460 8.460 17,000 -0.09(-1.05%)
May 28, 2003 8.550 8.550 8.550 8.550 100 +0.05(+0.59%)
May 27, 2003 8.790 8.800 8.500 8.500 5,000 -0.20(-2.30%)
May 23, 2003 8.760 8.800 8.700 8.700 3,100 -0.05(-0.57%)
May 22, 2003 8.750 8.750 8.580 8.750 3,100 +0.01(+0.11%)
May 21, 2003 8.800 8.800 8.550 8.740 4,500 +0.03(+0.34%)
May 20, 2003 8.450 8.710 8.450 8.710 3,200 +0.24(+2.83%)
May 19, 2003 8.530 8.540 8.470 8.470 1,200 -0.06(-0.70%)
May 16, 2003 8.800 8.800 8.530 8.530 500 -0.18(-2.07%)
May 15, 2003 8.450 8.800 8.390 8.710 9,200 +0.12(+1.40%)
May 14, 2003 8.450 8.600 8.450 8.590 3,700 +0.10(+1.18%)
May 13, 2003 8.490 8.490 8.490 8.490 300 -0.18(-2.08%)
May 12, 2003 8.450 8.670 8.450 8.670 117,200 +0.22(+2.60%)
May 09, 2003 8.470 8.470 8.450 8.450 1,600 -0.19(-2.20%)
May 08, 2003 8.300 9.000 8.300 8.640 5,800 +0.24(+2.86%)
May 07, 2003 8.520 8.550 8.310 8.400 5,200 -0.11(-1.29%)
May 06, 2003 8.200 8.550 8.200 8.510 7,500 +0.17(+2.04%)
May 05, 2003 8.200 8.340 8.200 8.340 1,600 +0.14(+1.71%)
May 02, 2003 8.320 8.320 8.200 8.200 1,600 +0.00(+0.00%)
May 01, 2003 8.260 8.260 8.200 8.200 3,600 +0.03(+0.37%)
Apr 30, 2003 8.110 8.170 8.110 8.170 1,400 +0.02(+0.25%)
Apr 29, 2003 8.180 8.200 8.140 8.150 4,600 -0.15(-1.81%)
Apr 28, 2003 8.250 8.300 8.200 8.300 5,200 +0.10(+1.22%)
Apr 25, 2003 8.220 8.430 8.200 8.200 4,000 -0.05(-0.61%)
Apr 24, 2003 7.990 8.310 7.930 8.250 3,900 +0.30(+3.79%)
Apr 23, 2003 7.690 7.951 7.690 7.949 11,100 +0.15(+1.90%)
Apr 22, 2003 7.870 8.070 7.710 7.801 9,400 -0.09(-1.13%)
Apr 21, 2003 8.190 8.190 7.730 7.890 9,000 -0.46(-5.51%)
Apr 17, 2003 8.000 8.700 7.950 8.350 25,700 +0.15(+1.83%)
Apr 16, 2003 8.050 8.200 8.000 8.200 5,800 +0.20(+2.50%)
Apr 15, 2003 7.700 8.000 7.620 8.000 11,400 +0.35(+4.58%)
Apr 14, 2003 7.500 7.700 7.440 7.650 4,700 +0.12(+1.59%)
Apr 11, 2003 7.600 7.600 7.520 7.530 800 -0.02(-0.26%)
Apr 10, 2003 7.500 7.650 7.500 7.550 4,000 +0.04(+0.53%)
Apr 09, 2003 7.540 7.840 7.510 7.510 3,000 -0.01(-0.13%)
Apr 08, 2003 7.870 7.920 7.520 7.520 3,000 -0.23(-2.98%)
Apr 07, 2003 7.800 7.950 7.750 7.751 10,800 +0.05(+0.66%)
Apr 04, 2003 7.400 7.750 7.400 7.700 4,300 +0.49(+6.80%)
Apr 03, 2003 7.190 7.210 7.190 7.210 15,500 +0.12(+1.69%)
Apr 02, 2003 7.110 7.200 7.090 7.090 3,500 +0.04(+0.57%)
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.