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 (%)
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%)
Apr 01, 2003 7.050 7.050 7.050 7.050 100 -0.08(-1.12%)
Mar 31, 2003 7.050 7.200 7.050 7.130 5,400 +0.16(+2.30%)
Mar 28, 2003 6.840 7.100 6.840 6.970 400,000 +0.07(+1.01%)
Mar 27, 2003 6.830 6.990 6.780 6.900 22,300 -0.05(-0.72%)
Mar 26, 2003 6.750 6.950 6.750 6.950 7,300 +0.11(+1.61%)
Mar 25, 2003 6.810 7.050 6.810 6.840 2,700 +0.03(+0.44%)
Mar 24, 2003 7.050 7.050 6.760 6.810 5,500 -0.21(-2.99%)
Mar 21, 2003 7.040 7.050 6.730 7.020 3,100 -0.03(-0.43%)
Mar 20, 2003 7.040 7.050 6.920 7.050 260,000 +0.10(+1.44%)
Mar 19, 2003 6.500 6.999 6.500 6.950 37,800 +0.45(+6.92%)
Mar 18, 2003 6.680 6.680 6.490 6.500 10,500 -0.22(-3.32%)
Mar 17, 2003 6.650 6.810 6.540 6.723 4,100 +0.17(+2.64%)
Mar 14, 2003 6.500 6.660 6.500 6.550 5,400 +0.05(+0.77%)
Mar 13, 2003 6.300 7.110 6.300 6.500 14,000 +0.25(+4.00%)
Mar 12, 2003 6.450 6.450 6.010 6.250 23,500 -0.14(-2.19%)
Mar 11, 2003 6.810 6.910 6.390 6.390 7,400 -0.43(-6.30%)
Mar 10, 2003 7.090 7.280 6.780 6.820 10,000 -0.30(-4.21%)
Mar 07, 2003 7.020 7.300 6.870 7.120 14,400 +0.12(+1.71%)
Mar 06, 2003 6.940 7.150 6.700 7.000 14,800 +0.00(+0.00%)
Mar 05, 2003 6.850 7.320 6.640 7.000 13,100 +0.14(+2.04%)
Mar 04, 2003 7.590 7.700 6.560 6.860 12,500 -0.60(-8.04%)
Mar 03, 2003 7.530 7.660 7.290 7.460 3,400 -0.21(-2.74%)
Feb 28, 2003 7.330 7.670 7.330 7.670 12,000 +0.31(+4.21%)
Feb 27, 2003 7.200 7.480 7.200 7.360 2,900 -0.14(-1.87%)
Feb 26, 2003 7.790 7.930 6.880 7.500 26,300 -0.22(-2.85%)
Feb 25, 2003 7.490 7.720 7.490 7.720 1,700 +0.30(+4.04%)
Feb 24, 2003 7.520 7.520 7.420 7.420 6,100 -0.10(-1.33%)
Feb 21, 2003 7.570 7.570 7.520 7.520 1,800 -0.11(-1.44%)
Feb 20, 2003 7.800 7.800 7.590 7.630 2,600 -0.06(-0.78%)
Feb 19, 2003 7.520 7.820 7.520 7.690 2,500 +0.19(+2.53%)
Feb 18, 2003 7.450 7.520 7.450 7.500 1,100 -0.03(-0.40%)
Feb 14, 2003 7.450 7.530 7.450 7.530 1,000 +0.08(+1.07%)
Feb 13, 2003 7.480 7.480 7.450 7.450 1,400 +0.00(+0.00%)
Feb 12, 2003 7.810 7.810 7.450 7.450 2,600 -0.11(-1.46%)
Feb 11, 2003 7.860 7.860 7.330 7.560 8,100 -0.40(-5.03%)
Feb 10, 2003 7.960 7.960 7.960 7.960 400 +0.07(+0.89%)
Feb 07, 2003 8.040 8.040 7.840 7.890 25,400 -0.18(-2.23%)
Feb 06, 2003 8.250 8.250 8.070 8.070 2,600 -0.17(-2.06%)
Feb 05, 2003 7.690 8.240 7.690 8.240 21,100 +0.51(+6.60%)
Feb 04, 2003 7.510 7.940 7.510 7.730 5,000 +0.23(+3.05%)
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.