Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

17.55 -0.12 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 3.278 3.347 3.199 3.240 72,208 -0.06(-1.71%)
Dec 28, 2007 3.311 3.311 3.199 3.297 37,658 -0.02(-0.57%)
Dec 27, 2007 3.276 3.336 3.242 3.315 52,640 +0.02(+0.70%)
Dec 26, 2007 3.326 3.340 3.180 3.292 51,935 -0.01(-0.25%)
Dec 24, 2007 3.324 3.342 3.301 3.301 28,416 -0.01(-0.44%)
Dec 21, 2007 3.292 3.336 3.186 3.315 110,130 +0.04(+1.27%)
Dec 20, 2007 3.263 3.313 3.128 3.274 110,811 +0.05(+1.68%)
Dec 19, 2007 3.232 3.353 3.138 3.219 68,342 -0.01(-0.26%)
Dec 18, 2007 3.267 3.386 3.219 3.228 986,201 -0.00(-0.13%)
Dec 17, 2007 3.399 3.503 3.232 3.232 67,325 -0.19(-5.55%)
Dec 14, 2007 3.372 3.538 3.322 3.422 504,407 +0.03(+0.92%)
Dec 13, 2007 3.297 3.409 3.257 3.390 44,094 +0.06(+1.88%)
Dec 12, 2007 3.449 3.449 3.213 3.328 223,511 -0.07(-2.09%)
Dec 11, 2007 3.405 3.438 3.305 3.399 59,901 +0.02(+0.56%)
Dec 10, 2007 3.267 3.411 3.267 3.380 109,823 +0.10(+3.18%)
Dec 07, 2007 3.240 3.301 3.115 3.276 135,078 +0.03(+1.03%)
Dec 06, 2007 3.224 3.305 3.207 3.242 253,467 +0.04(+1.30%)
Dec 05, 2007 3.128 3.213 3.115 3.201 685,359 +0.07(+2.33%)
Dec 04, 2007 3.188 3.188 3.109 3.128 216,173 +0.02(+0.67%)
Dec 03, 2007 3.090 3.242 3.090 3.107 319,412 -0.02(-0.67%)
Nov 30, 2007 3.188 3.265 3.115 3.128 154,344 -0.04(-1.25%)
Nov 29, 2007 2.986 3.213 2.948 3.167 185,398 +0.17(+5.56%)
Nov 28, 2007 3.075 3.226 3.000 3.000 257,966 -0.11(-3.55%)
Nov 27, 2007 3.025 3.178 2.880 3.111 210,006 +0.09(+2.90%)
Nov 26, 2007 3.013 3.078 2.880 3.023 128,551 +0.01(+0.21%)
Nov 23, 2007 2.936 3.075 2.888 3.017 33,715 +0.09(+2.99%)
Nov 21, 2007 2.961 2.961 2.877 2.930 340,581 -0.03(-0.85%)
Nov 20, 2007 3.028 3.028 2.955 2.955 209,152 -0.08(-2.61%)
Nov 19, 2007 3.053 3.055 2.963 3.034 62,755 -0.05(-1.49%)
Nov 16, 2007 3.069 3.226 2.971 3.080 125,285 +0.01(+0.41%)
Nov 15, 2007 3.101 3.103 3.013 3.067 183,719 -0.05(-1.54%)
Nov 14, 2007 3.113 3.134 3.096 3.115 156,013 +0.01(+0.40%)
Nov 13, 2007 3.071 3.355 2.988 3.103 364,935 +0.04(+1.36%)
Nov 12, 2007 3.090 3.173 3.034 3.061 693,196 -0.04(-1.14%)
Nov 09, 2007 3.017 3.255 3.017 3.096 841,089 +0.04(+1.37%)
Nov 08, 2007 3.180 3.372 3.011 3.055 138,848 -0.12(-3.81%)
Nov 07, 2007 3.263 3.265 3.157 3.176 165,461 -0.10(-3.12%)
Nov 06, 2007 3.317 3.338 3.278 3.278 72,097 -0.05(-1.38%)
Nov 05, 2007 3.261 3.332 3.255 3.324 888,066 +0.02(+0.57%)
Nov 02, 2007 3.259 3.334 3.259 3.305 465,123 +0.05(+1.54%)
Nov 01, 2007 3.424 3.576 3.228 3.255 183,714 -0.22(-6.30%)
Oct 31, 2007 3.397 3.509 3.336 3.474 69,925 +0.09(+2.71%)
Oct 30, 2007 3.442 3.449 3.370 3.382 185,791 -0.08(-2.41%)
Oct 29, 2007 3.484 3.520 3.392 3.465 472,341 -0.20(-5.57%)
Oct 26, 2007 3.649 3.697 3.488 3.670 100,720 +0.00(+0.11%)
Oct 25, 2007 3.805 3.805 3.651 3.666 100,432 -0.14(-3.62%)
Oct 24, 2007 3.728 3.897 3.726 3.803 80,020 +0.07(+1.84%)
Oct 23, 2007 3.616 3.753 3.616 3.734 37,279 +0.08(+2.17%)
Oct 22, 2007 3.668 3.676 3.540 3.655 57,072 -0.02(-0.45%)
Oct 19, 2007 3.684 3.720 3.663 3.672 70,644 -0.05(-1.40%)
Oct 18, 2007 3.774 3.774 3.714 3.724 53,235 -0.08(-2.03%)
Oct 17, 2007 3.826 3.826 3.793 3.801 56,088 +0.01(+0.33%)
Oct 16, 2007 3.805 3.816 3.755 3.789 82,476 -0.03(-0.66%)
Oct 15, 2007 3.803 3.841 3.791 3.814 84,481 +0.01(+0.38%)
Oct 12, 2007 3.799 3.809 3.764 3.799 31,370 -0.01(-0.16%)
Oct 11, 2007 3.770 3.805 3.751 3.805 65,119 +0.01(+0.38%)
Oct 10, 2007 3.768 3.812 3.732 3.791 72,515 +0.05(+1.23%)
Oct 09, 2007 3.734 3.774 3.734 3.745 138,910 -0.01(-0.17%)
Oct 08, 2007 3.724 3.764 3.724 3.751 105,386 +0.01(+0.33%)
Oct 05, 2007 3.768 3.772 3.711 3.739 167,240 -0.01(-0.33%)
Oct 04, 2007 3.732 3.753 3.707 3.751 88,528 +0.03(+0.84%)
Oct 03, 2007 3.757 3.757 3.670 3.720 174,957 -0.02(-0.61%)
Oct 02, 2007 3.741 3.753 3.676 3.743 204,169 -0.00(-0.11%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.