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

P A M Transport Sv (NQ: PTSI )

17.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 (%)
Feb 28, 2014 4.558 4.750 4.537 4.545 49,532 -0.23(-4.77%)
Feb 27, 2014 4.625 4.798 4.625 4.772 17,544 +0.17(+3.64%)
Feb 26, 2014 4.652 4.710 4.562 4.605 84,136 -0.08(-1.71%)
Feb 25, 2014 4.628 4.699 4.628 4.685 15,264 -0.10(-2.14%)
Feb 24, 2014 4.827 4.830 4.625 4.787 102,760 -0.04(-0.88%)
Feb 21, 2014 4.862 4.862 4.830 4.830 26,180 -0.02(-0.46%)
Feb 20, 2014 4.831 4.900 4.830 4.853 11,332 -0.00(-0.10%)
Feb 19, 2014 4.880 4.912 4.817 4.857 20,840 -0.08(-1.52%)
Feb 18, 2014 4.888 4.975 4.825 4.933 54,324 +0.04(+0.92%)
Feb 14, 2014 4.838 4.888 4.888 4.888 58,000 -0.06(-1.16%)
Feb 13, 2014 4.782 5.115 4.582 4.945 91,256 +0.10(+1.96%)
Feb 12, 2014 4.485 4.857 4.485 4.850 125,176 +0.34(+7.54%)
Feb 11, 2014 4.595 4.600 4.457 4.510 161,312 -0.06(-1.20%)
Feb 10, 2014 4.678 4.750 4.505 4.565 83,300 -0.07(-1.56%)
Feb 07, 2014 4.750 4.938 4.600 4.638 51,012 -0.16(-3.23%)
Feb 06, 2014 4.945 4.945 4.732 4.793 52,616 -0.17(-3.43%)
Feb 05, 2014 4.997 5.035 4.893 4.963 53,288 -0.01(-0.25%)
Feb 04, 2014 4.777 5.168 4.777 4.975 42,768 +0.26(+5.46%)
Feb 03, 2014 4.915 4.925 4.715 4.718 98,068 -0.23(-4.70%)
Jan 31, 2014 4.957 4.995 4.928 4.950 37,848 -0.05(-1.05%)
Jan 30, 2014 4.968 5.237 4.955 5.003 85,240 +0.06(+1.27%)
Jan 29, 2014 4.997 5.145 4.900 4.940 120,952 -0.05(-1.05%)
Jan 28, 2014 4.673 5.088 4.673 4.992 63,136 +0.35(+7.60%)
Jan 27, 2014 4.970 4.970 4.559 4.640 182,096 -0.33(-6.55%)
Jan 24, 2014 4.990 5.050 4.938 4.965 98,520 -0.04(-0.70%)
Jan 23, 2014 4.987 5.125 4.965 5.000 193,376 +0.01(+0.30%)
Jan 22, 2014 5.000 5.000 4.973 4.985 20,268 -0.00(-0.05%)
Jan 21, 2014 5.048 5.048 4.960 4.987 130,872 -0.00(-0.10%)
Jan 17, 2014 5.003 4.992 4.992 4.992 44,400 -0.03(-0.65%)
Jan 16, 2014 5.075 5.075 4.987 5.025 127,008 -0.07(-1.47%)
Jan 15, 2014 5.088 5.100 5.043 5.100 94,852 +0.01(+0.25%)
Jan 14, 2014 5.165 5.165 5.067 5.088 72,912 -0.10(-1.88%)
Jan 13, 2014 5.213 5.213 5.122 5.185 31,400 -0.03(-0.53%)
Jan 10, 2014 5.178 5.213 5.178 5.213 20,540 +0.07(+1.26%)
Jan 09, 2014 5.122 5.185 5.122 5.147 14,840 +0.08(+1.63%)
Jan 08, 2014 5.170 5.185 5.065 5.065 40,872 -0.15(-2.83%)
Jan 07, 2014 5.207 5.213 5.150 5.213 95,344 +0.00(+0.00%)
Jan 06, 2014 5.138 5.213 4.982 5.213 218,084 +0.03(+0.48%)
Jan 03, 2014 5.170 5.202 5.125 5.188 46,608 +0.00(+0.00%)
Jan 02, 2014 5.162 5.250 5.000 5.188 38,356 +0.01(+0.14%)
Dec 31, 2013 5.125 5.180 5.180 5.180 59,200 -0.04(-0.67%)
Dec 30, 2013 5.195 5.215 5.103 5.215 44,044 +0.02(+0.34%)
Dec 27, 2013 5.210 5.210 5.188 5.197 6,352 +0.01(+0.14%)
Dec 26, 2013 5.207 5.207 5.190 5.190 3,292 +0.02(+0.29%)
Dec 24, 2013 5.120 5.205 5.120 5.175 17,388 -0.01(-0.14%)
Dec 23, 2013 5.165 5.210 5.118 5.183 96,152 +0.01(+0.14%)
Dec 20, 2013 5.065 5.175 5.065 5.175 80,876 +0.08(+1.57%)
Dec 19, 2013 5.125 5.151 5.062 5.095 36,988 -0.03(-0.49%)
Dec 18, 2013 5.170 5.170 5.063 5.120 82,172 -0.05(-1.06%)
Dec 17, 2013 5.140 5.210 5.135 5.175 28,516 +0.01(+0.19%)
Dec 16, 2013 5.188 5.225 5.130 5.165 16,876 -0.01(-0.19%)
Dec 13, 2013 5.140 5.223 5.115 5.175 15,548 +0.04(+0.83%)
Dec 12, 2013 5.143 5.228 5.133 5.133 22,040 -0.02(-0.48%)
Dec 11, 2013 5.141 5.225 5.138 5.157 26,508 -0.04(-0.72%)
Dec 10, 2013 5.150 5.230 5.150 5.195 64,832 +0.00(+0.05%)
Dec 09, 2013 5.235 5.235 5.125 5.192 60,220 -0.03(-0.53%)
Dec 06, 2013 5.100 5.247 5.050 5.220 0 +0.15(+2.91%)
Dec 05, 2013 5.050 5.125 5.048 5.072 0 +0.01(+0.20%)
Dec 04, 2013 5.005 5.098 5.000 5.062 0 +0.04(+0.85%)
Dec 03, 2013 4.995 5.062 4.982 5.020 0 +0.02(+0.50%)
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.