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 )

18.25 -0.86 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 2.650 2.650 2.564 2.606 17,607 -0.03(-1.11%)
Apr 26, 2012 2.679 2.635 2.635 2.635 1,637 -0.05(-1.91%)
Apr 25, 2012 2.637 2.686 2.591 2.686 23,561 +0.04(+1.48%)
Apr 24, 2012 2.647 2.647 2.647 2.647 1,228 +0.04(+1.40%)
Apr 23, 2012 2.572 2.684 2.572 2.611 8,734 +0.01(+0.47%)
Apr 20, 2012 2.613 2.686 2.564 2.598 18,553 +0.01(+0.47%)
Apr 19, 2012 2.777 2.777 2.550 2.586 30,297 -0.14(-5.11%)
Apr 18, 2012 2.677 2.747 2.664 2.725 10,646 -0.06(-2.02%)
Apr 17, 2012 2.782 2.782 2.782 2.782 409 +0.04(+1.51%)
Apr 16, 2012 2.760 2.777 2.640 2.740 5,978 -0.06(-2.18%)
Apr 13, 2012 2.540 2.801 2.479 2.801 51,001 +0.29(+11.36%)
Apr 12, 2012 2.457 2.535 2.457 2.515 1,293 +0.04(+1.78%)
Apr 11, 2012 2.486 2.486 2.471 2.471 1,453 +0.03(+1.10%)
Apr 10, 2012 2.540 2.540 2.393 2.445 8,791 -0.14(-5.48%)
Apr 09, 2012 2.567 2.630 2.518 2.586 3,603 -0.04(-1.67%)
Apr 05, 2012 2.659 2.733 2.589 2.630 5,683 -0.07(-2.71%)
Apr 04, 2012 2.703 2.747 2.569 2.703 5,732 +0.07(+2.79%)
Apr 03, 2012 2.579 2.669 2.579 2.630 7,575 +0.03(+1.13%)
Apr 02, 2012 2.552 2.684 2.552 2.601 35,203 -0.13(-4.83%)
Mar 30, 2012 2.845 2.845 2.713 2.733 16,625 -0.11(-3.95%)
Mar 29, 2012 2.750 2.930 2.711 2.845 10,642 +0.04(+1.30%)
Mar 28, 2012 2.767 2.816 2.662 2.808 34,917 -0.15(-5.19%)
Mar 27, 2012 2.797 3.010 2.797 2.962 65,388 +0.17(+6.17%)
Mar 26, 2012 2.845 2.847 2.704 2.790 20,060 +0.05(+1.83%)
Mar 23, 2012 2.845 2.847 2.692 2.740 49,252 -0.11(-3.78%)
Mar 22, 2012 2.771 2.847 2.697 2.847 96,946 +0.25(+9.68%)
Mar 21, 2012 2.515 2.733 2.488 2.596 29,731 +0.18(+7.32%)
Mar 20, 2012 2.417 2.467 2.357 2.419 60,645 -0.05(-2.03%)
Mar 19, 2012 2.543 2.582 2.445 2.469 2,925 -0.02(-0.67%)
Mar 16, 2012 2.493 2.500 2.441 2.486 12,537 +0.02(+0.78%)
Mar 15, 2012 2.591 2.591 2.419 2.467 6,214 -0.03(-1.34%)
Mar 14, 2012 2.510 2.510 2.484 2.500 5,997 -0.04(-1.60%)
Mar 13, 2012 2.596 2.596 2.477 2.541 36,551 -0.04(-1.67%)
Mar 12, 2012 2.639 2.639 2.560 2.584 16,386 -0.05(-1.82%)
Mar 09, 2012 2.599 2.658 2.599 2.632 27,503 +0.01(+0.27%)
Mar 08, 2012 2.632 2.680 2.575 2.625 21,577 -0.01(-0.27%)
Mar 07, 2012 2.632 2.728 2.632 2.632 23,240 -0.02(-0.81%)
Mar 06, 2012 2.735 2.780 2.634 2.654 13,942 -0.07(-2.46%)
Mar 05, 2012 2.764 2.821 2.682 2.721 11,869 -0.04(-1.56%)
Feb 29, 2012 2.752 2.764 2.764 2.764 1,671 -0.02(-0.69%)
Feb 28, 2012 2.771 2.845 2.771 2.783 4,789 -0.01(-0.43%)
Feb 27, 2012 2.797 2.821 2.771 2.795 3,761 -0.00(-0.09%)
Feb 24, 2012 2.730 2.797 2.730 2.797 1,044 +0.02(+0.78%)
Feb 23, 2012 2.776 2.847 2.766 2.776 12,224 -0.02(-0.85%)
Feb 22, 2012 2.792 2.867 2.792 2.800 2,925 +0.02(+0.69%)
Feb 21, 2012 2.776 2.857 2.776 2.780 6,686 +0.01(+0.26%)
Feb 17, 2012 2.716 2.807 2.716 2.773 5,850 -0.06(-2.19%)
Feb 16, 2012 2.752 2.838 2.752 2.835 29,267 -0.01(-0.50%)
Feb 15, 2012 2.792 2.850 2.697 2.850 2,093 +0.08(+2.85%)
Feb 14, 2012 2.723 2.823 2.654 2.771 19,099 -0.07(-2.36%)
Feb 13, 2012 2.632 2.838 2.620 2.838 33,062 +0.21(+7.82%)
Feb 10, 2012 2.594 2.632 2.520 2.632 13,687 +0.06(+2.23%)
Feb 09, 2012 2.455 2.596 2.455 2.575 44,592 +0.13(+5.49%)
Feb 08, 2012 2.520 2.577 2.429 2.441 23,897 -0.09(-3.41%)
Feb 07, 2012 2.520 2.527 2.496 2.527 2,089 -0.00(-0.19%)
Feb 06, 2012 2.553 2.555 2.512 2.532 2,089 -0.00(-0.09%)
Feb 03, 2012 2.534 2.565 2.443 2.534 42,666 +0.00(+0.09%)
Feb 02, 2012 2.570 2.570 2.465 2.532 19,224 -0.05(-2.04%)
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.