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 (%)
Mar 31, 2021 18.85 20.05 18.49 19.11 395,739 +0.55(+2.96%)
Mar 30, 2021 16.97 18.85 16.59 18.56 332,150 +2.18(+13.31%)
Mar 29, 2021 16.00 16.79 15.82 16.38 206,568 +0.58(+3.67%)
Mar 26, 2021 15.43 15.95 15.23 15.80 110,100 +0.40(+2.60%)
Mar 25, 2021 15.49 15.77 14.66 15.40 167,762 -0.04(-0.26%)
Mar 24, 2021 16.61 17.23 15.31 15.44 174,493 -0.45(-2.83%)
Mar 23, 2021 18.35 19.10 15.44 15.89 527,841 -2.20(-12.16%)
Mar 22, 2021 16.71 18.27 16.50 18.09 385,916 +1.81(+11.12%)
Mar 19, 2021 16.00 16.84 15.20 16.28 217,700 +0.38(+2.39%)
Mar 18, 2021 15.73 16.50 15.65 15.90 197,912 +0.29(+1.86%)
Mar 17, 2021 15.39 15.71 15.01 15.61 79,854 +0.25(+1.63%)
Mar 16, 2021 15.30 15.57 15.00 15.36 123,807 +0.06(+0.39%)
Mar 15, 2021 14.66 15.63 14.66 15.30 217,009 -0.51(-3.23%)
Mar 12, 2021 15.64 15.99 15.15 15.81 135,800 +0.13(+0.83%)
Mar 11, 2021 16.17 16.23 15.50 15.68 134,247 -0.12(-0.76%)
Mar 10, 2021 15.50 15.85 15.03 15.80 91,495 +0.25(+1.61%)
Mar 09, 2021 15.87 16.17 15.05 15.55 132,069 -0.23(-1.46%)
Mar 08, 2021 15.38 16.20 15.00 15.78 188,733 +0.78(+5.20%)
Mar 05, 2021 14.70 15.88 14.00 15.00 177,300 +0.00(+0.00%)
Mar 04, 2021 16.69 16.93 14.30 15.00 314,227 -1.50(-9.09%)
Mar 03, 2021 16.14 17.14 15.92 16.50 240,056 +0.86(+5.50%)
Mar 02, 2021 16.18 16.31 15.38 15.64 230,321 +0.02(+0.13%)
Mar 01, 2021 15.04 15.79 14.69 15.62 360,619 +1.72(+12.37%)
Feb 26, 2021 13.92 14.43 13.51 13.90 93,200 +0.00(+0.00%)
Feb 25, 2021 13.69 13.90 13.22 13.90 108,826 +0.29(+2.13%)
Feb 24, 2021 13.86 14.54 13.61 13.61 71,775 -0.06(-0.44%)
Feb 23, 2021 14.63 14.73 13.29 13.67 150,969 -0.93(-6.37%)
Feb 22, 2021 15.44 15.63 14.47 14.60 155,787 -0.24(-1.62%)
Feb 19, 2021 14.64 15.38 14.55 14.84 109,200 +0.30(+2.06%)
Feb 18, 2021 14.32 14.92 14.05 14.54 71,864 +0.32(+2.25%)
Feb 17, 2021 14.76 15.00 13.87 14.22 107,960 -0.78(-5.20%)
Feb 16, 2021 14.63 15.51 14.52 15.00 336,298 +1.17(+8.46%)
Feb 12, 2021 13.21 14.14 13.02 13.83 156,800 +0.70(+5.33%)
Feb 11, 2021 13.00 13.37 12.60 13.13 197,054 +0.33(+2.58%)
Feb 10, 2021 13.20 13.35 12.30 12.80 192,618 -0.32(-2.44%)
Feb 09, 2021 12.68 13.24 12.11 13.12 170,036 +0.61(+4.88%)
Feb 08, 2021 11.34 12.74 11.34 12.51 196,535 +1.27(+11.30%)
Feb 05, 2021 12.04 12.32 10.91 11.24 315,200 -0.23(-2.01%)
Feb 04, 2021 11.60 11.66 11.11 11.47 79,478 +0.44(+3.99%)
Feb 03, 2021 11.34 11.60 10.76 11.03 58,740 -0.26(-2.30%)
Feb 02, 2021 10.68 11.36 10.55 11.29 76,974 +0.69(+6.51%)
Feb 01, 2021 10.22 10.76 10.12 10.60 41,854 +0.29(+2.81%)
Jan 29, 2021 10.22 10.53 10.11 10.31 42,800 -0.14(-1.34%)
Jan 28, 2021 10.50 10.88 10.00 10.45 52,388 -0.30(-2.79%)
Jan 27, 2021 11.06 11.40 10.57 10.75 82,304 -0.82(-7.09%)
Jan 26, 2021 11.99 11.99 11.21 11.57 74,585 -0.03(-0.26%)
Jan 25, 2021 11.19 11.65 11.00 11.60 61,024 +0.55(+4.98%)
Jan 22, 2021 11.38 11.38 10.68 11.05 98,100 -0.33(-2.90%)
Jan 21, 2021 11.23 11.87 11.17 11.38 159,033 +0.36(+3.27%)
Jan 20, 2021 10.53 11.31 10.26 11.02 101,281 +0.66(+6.37%)
Jan 19, 2021 9.850 10.82 9.610 10.36 143,684 +0.83(+8.71%)
Jan 15, 2021 9.410 9.690 9.200 9.530 38,100 +0.08(+0.85%)
Jan 14, 2021 9.110 9.650 9.010 9.450 42,307 +0.43(+4.77%)
Jan 13, 2021 9.110 9.160 8.820 9.020 30,590 -0.07(-0.77%)
Jan 12, 2021 9.010 9.225 8.840 9.090 39,096 +0.15(+1.68%)
Jan 11, 2021 9.520 9.777 8.850 8.940 82,515 -0.74(-7.64%)
Jan 08, 2021 9.400 9.680 9.370 9.680 32,600 +0.28(+2.98%)
Jan 07, 2021 9.220 9.450 9.135 9.400 41,474 +0.36(+3.98%)
Jan 06, 2021 8.870 9.358 8.860 9.040 45,629 +0.17(+1.92%)
Jan 05, 2021 8.620 9.000 8.460 8.870 47,863 +0.18(+2.07%)
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.