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 (%)
Jul 31, 2017 9.390 9.390 8.970 9.260 33,514 -0.13(-1.38%)
Jul 28, 2017 9.440 9.810 9.340 9.390 38,074 -0.12(-1.26%)
Jul 27, 2017 9.980 10.06 9.350 9.510 29,876 -0.46(-4.61%)
Jul 26, 2017 9.910 10.09 9.820 9.970 68,010 +0.11(+1.12%)
Jul 25, 2017 9.580 9.920 9.550 9.860 95,997 +0.36(+3.79%)
Jul 24, 2017 9.540 9.560 9.210 9.500 76,196 -0.03(-0.31%)
Jul 21, 2017 9.380 9.510 9.265 9.530 90,532 +0.12(+1.28%)
Jul 20, 2017 9.620 9.620 9.100 9.410 83,749 -0.22(-2.28%)
Jul 19, 2017 9.550 9.690 9.360 9.630 81,829 +0.04(+0.42%)
Jul 18, 2017 9.380 9.750 9.200 9.590 178,776 +0.24(+2.57%)
Jul 17, 2017 8.970 9.460 8.730 9.350 160,741 +0.43(+4.82%)
Jul 14, 2017 8.830 9.050 8.760 8.920 156,410 +0.02(+0.22%)
Jul 13, 2017 8.610 9.020 8.575 8.900 194,211 +0.28(+3.25%)
Jul 12, 2017 8.290 8.750 8.280 8.620 178,557 +0.39(+4.74%)
Jul 11, 2017 8.460 8.460 8.120 8.230 29,226 -0.24(-2.83%)
Jul 10, 2017 8.660 8.920 8.330 8.470 84,504 -0.17(-1.97%)
Jul 07, 2017 8.560 8.640 8.190 8.640 89,604 +0.14(+1.65%)
Jul 06, 2017 8.700 8.990 8.401 8.500 126,675 -0.32(-3.63%)
Jul 05, 2017 8.960 8.960 8.420 8.820 78,647 -0.06(-0.68%)
Jul 03, 2017 8.740 8.990 8.680 8.880 55,990 +0.22(+2.54%)
Jun 30, 2017 8.930 8.930 8.340 8.660 79,242 -0.17(-1.93%)
Jun 29, 2017 8.470 8.940 8.210 8.830 154,329 +0.36(+4.25%)
Jun 28, 2017 7.610 8.630 7.320 8.470 188,960 +0.97(+12.93%)
Jun 27, 2017 7.860 7.880 7.440 7.500 94,985 -0.33(-4.21%)
Jun 26, 2017 7.200 7.970 7.010 7.830 107,810 +0.73(+10.28%)
Jun 23, 2017 7.250 7.400 7.060 7.100 826,159 -0.17(-2.34%)
Jun 22, 2017 7.140 7.360 7.040 7.270 81,223 +0.14(+1.96%)
Jun 21, 2017 7.205 7.240 7.070 7.130 82,423 -0.16(-2.19%)
Jun 20, 2017 7.070 7.380 6.947 7.290 94,329 +0.20(+2.82%)
Jun 19, 2017 6.790 7.140 6.720 7.090 75,076 +0.34(+5.04%)
Jun 16, 2017 6.450 6.870 6.450 6.750 112,326 +0.26(+4.01%)
Jun 15, 2017 6.580 6.910 6.320 6.490 119,319 -0.09(-1.37%)
Jun 14, 2017 6.450 6.730 6.420 6.580 102,904 +0.13(+2.02%)
Jun 13, 2017 6.270 6.540 6.190 6.450 177,281 +0.23(+3.70%)
Jun 12, 2017 6.160 6.405 6.060 6.220 87,068 +0.04(+0.65%)
Jun 09, 2017 6.450 6.460 6.150 6.180 69,511 -0.27(-4.19%)
Jun 08, 2017 6.410 6.600 6.410 6.450 85,115 -0.01(-0.15%)
Jun 07, 2017 6.600 6.600 6.280 6.460 107,055 -0.11(-1.67%)
Jun 06, 2017 6.730 6.830 6.460 6.570 49,753 -0.22(-3.24%)
Jun 05, 2017 6.870 7.020 6.740 6.790 40,776 -0.13(-1.88%)
Jun 02, 2017 6.820 7.320 6.650 6.920 97,095 +0.12(+1.76%)
Jun 01, 2017 6.665 6.820 6.495 6.800 67,477 +0.21(+3.19%)
May 31, 2017 6.610 6.750 6.510 6.590 42,145 -0.11(-1.64%)
May 30, 2017 6.700 6.760 6.538 6.700 109,021 -0.02(-0.30%)
May 26, 2017 6.730 6.879 6.250 6.720 77,079 +0.01(+0.15%)
May 25, 2017 6.820 7.166 6.690 6.710 84,497 -0.14(-2.04%)
May 24, 2017 6.900 7.105 6.649 6.850 146,090 -0.02(-0.29%)
May 23, 2017 6.400 7.005 6.330 6.870 108,738 +0.50(+7.85%)
May 22, 2017 6.290 6.400 6.130 6.370 175,916 +0.12(+1.92%)
May 19, 2017 5.840 6.330 5.840 6.250 115,146 +0.37(+6.29%)
May 18, 2017 5.870 5.910 5.730 5.880 136,737 +0.01(+0.17%)
May 17, 2017 5.850 6.050 5.800 5.870 86,283 -0.02(-0.34%)
May 16, 2017 6.050 6.170 5.870 5.890 98,680 -0.18(-2.97%)
May 15, 2017 6.030 6.190 5.900 6.070 273,837 +0.20(+3.41%)
May 12, 2017 6.250 6.320 5.800 5.870 171,030 -0.43(-6.83%)
May 11, 2017 6.400 6.460 6.290 6.300 231,422 -0.13(-2.02%)
May 10, 2017 6.510 6.630 6.250 6.430 118,183 -0.11(-1.68%)
May 09, 2017 6.540 6.690 6.505 6.540 105,238 -0.02(-0.30%)
May 08, 2017 6.560 6.670 6.435 6.560 95,257 -0.01(-0.15%)
May 05, 2017 6.660 6.930 6.350 6.570 128,668 -0.08(-1.20%)
May 04, 2017 6.500 6.806 6.160 6.650 164,271 +0.08(+1.22%)
May 03, 2017 5.900 6.590 5.800 6.570 153,809 +0.31(+4.95%)
May 02, 2017 6.630 6.630 5.780 6.260 116,450 -0.37(-5.58%)
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.