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 (%)
Apr 30, 2013 2.612 2.612 2.520 2.610 0 -0.00(-0.09%)
Apr 29, 2013 2.542 2.612 2.542 2.612 1,600 +0.07(+2.75%)
Apr 26, 2013 2.530 2.542 2.530 2.542 804 -0.02(-0.78%)
Apr 25, 2013 2.725 2.725 2.212 2.562 55,444 -0.16(-5.70%)
Apr 24, 2013 2.837 2.837 2.712 2.718 0 -0.09(-3.20%)
Apr 23, 2013 2.873 2.888 2.808 2.808 4,000 -0.05(-1.92%)
Apr 22, 2013 2.720 2.905 2.712 2.862 0 +0.05(+1.78%)
Apr 18, 2013 2.812 2.812 2.812 2.812 0 +0.11(+4.17%)
Apr 17, 2013 2.763 2.763 2.700 2.700 2,400 -0.02(-0.92%)
Apr 15, 2013 2.625 2.725 2.725 2.725 5,200 +0.12(+4.51%)
Apr 12, 2013 2.607 2.607 2.607 2.607 4,800 -0.21(-7.54%)
Apr 11, 2013 2.820 2.820 2.820 2.820 800 +0.01(+0.27%)
Apr 10, 2013 2.803 2.822 2.803 2.812 5,860 -0.03(-1.06%)
Apr 09, 2013 2.842 2.842 2.842 2.842 2,200 -0.04(-1.30%)
Apr 08, 2013 2.750 2.880 2.723 2.880 2,888 +0.22(+8.17%)
Apr 04, 2013 2.663 2.663 2.663 2.663 800 +0.01(+0.47%)
Apr 03, 2013 2.630 2.650 2.630 2.650 800 -0.07(-2.57%)
Apr 01, 2013 2.720 2.720 2.720 2.720 0 -0.03(-1.09%)
Mar 28, 2013 2.638 2.750 2.638 2.750 800 +0.14(+5.36%)
Mar 26, 2013 2.620 2.610 2.610 2.610 17,200 -0.07(-2.61%)
Mar 25, 2013 2.600 2.688 2.600 2.680 6,560 -0.07(-2.46%)
Mar 22, 2013 2.750 2.750 2.748 2.748 6,744 -0.14(-5.01%)
Mar 21, 2013 2.892 2.892 2.892 2.892 1,744 +0.14(+5.18%)
Mar 20, 2013 2.692 2.755 2.692 2.750 12,800 -0.09(-3.08%)
Mar 19, 2013 2.837 2.837 2.837 2.837 1,200 +0.00(+0.00%)
Mar 18, 2013 2.679 2.837 2.679 2.837 5,996 -0.02(-0.70%)
Mar 15, 2013 2.868 2.868 2.600 2.857 6,928 +0.01(+0.26%)
Mar 14, 2013 2.873 2.873 2.850 2.850 7,388 +0.03(+1.06%)
Mar 13, 2013 2.752 2.873 2.658 2.820 22,920 +0.14(+5.22%)
Mar 12, 2013 2.681 2.681 2.680 2.680 8,920 -0.13(-4.71%)
Mar 11, 2013 2.757 2.822 2.757 2.812 5,832 +0.07(+2.55%)
Mar 08, 2013 2.737 2.743 2.737 2.743 988 -0.00(-0.18%)
Mar 07, 2013 2.710 2.750 2.625 2.748 14,384 +0.05(+1.76%)
Mar 06, 2013 2.650 2.712 2.650 2.700 1,600 +0.11(+4.15%)
Mar 05, 2013 2.592 2.600 2.592 2.592 8,000 -0.02(-0.77%)
Mar 04, 2013 2.632 2.632 2.593 2.612 2,248 -0.01(-0.48%)
Mar 01, 2013 2.592 2.625 2.592 2.625 800 +0.06(+2.34%)
Feb 28, 2013 2.685 2.685 2.525 2.565 4,104 -0.13(-4.82%)
Feb 27, 2013 2.695 2.695 2.625 2.695 15,500 +0.13(+5.17%)
Feb 26, 2013 2.562 2.562 2.562 2.562 3,600 +0.02(+0.69%)
Feb 25, 2013 2.638 2.717 2.545 2.545 32,628 -0.10(-3.69%)
Feb 22, 2013 2.664 2.664 2.643 2.643 6,224 +0.02(+0.86%)
Feb 21, 2013 2.480 2.620 2.478 2.620 6,300 +0.02(+0.58%)
Feb 20, 2013 2.590 2.625 2.590 2.605 4,000 +0.04(+1.36%)
Feb 19, 2013 2.570 2.612 2.538 2.570 42,480 +0.04(+1.53%)
Feb 15, 2013 2.542 2.612 2.531 2.531 9,200 -0.02(-0.74%)
Feb 14, 2013 2.560 2.560 2.550 2.550 800 +0.05(+2.00%)
Feb 13, 2013 2.502 2.572 2.475 2.500 333,304 -0.06(-2.44%)
Feb 12, 2013 2.478 2.598 2.478 2.562 15,588 +0.09(+3.54%)
Feb 11, 2013 2.475 2.475 2.475 2.475 3,656 +0.02(+1.02%)
Feb 08, 2013 2.475 2.478 2.450 2.450 2,940 +0.03(+1.24%)
Feb 06, 2013 2.420 2.420 2.420 2.420 400 +0.01(+0.41%)
Feb 04, 2013 2.438 2.438 2.410 2.410 2,796 +0.03(+1.37%)
Feb 01, 2013 2.595 2.595 2.377 2.377 4,424 -0.00(-0.10%)
Jan 31, 2013 2.360 2.380 2.330 2.380 8,768 +0.05(+2.36%)
Jan 30, 2013 2.362 2.385 2.325 2.325 7,264 -0.05(-2.00%)
Jan 29, 2013 2.438 2.438 2.355 2.373 3,680 +0.00(+0.21%)
Jan 28, 2013 2.498 2.498 2.368 2.368 29,008 -0.10(-4.25%)
Jan 25, 2013 2.473 2.473 2.473 2.473 800 +0.00(+0.00%)
Jan 24, 2013 2.450 2.500 2.450 2.473 4,000 +0.04(+1.44%)
Jan 23, 2013 2.510 2.510 2.438 2.438 17,608 -0.06(-2.50%)
Jan 22, 2013 2.502 2.605 2.500 2.500 10,400 -0.02(-0.65%)
Jan 18, 2013 2.516 2.516 2.516 2.516 1,600 +0.03(+1.16%)
Jan 17, 2013 2.500 2.538 2.487 2.487 18,400 -0.01(-0.50%)
Jan 16, 2013 2.500 2.500 2.495 2.500 2,800 -0.00(-0.08%)
Jan 15, 2013 2.500 2.502 2.500 2.502 5,200 -0.01(-0.37%)
Jan 12, 2013 2.511 2.511 2.511 0 +0.00(+0.00%)
Jan 11, 2013 2.493 2.625 2.378 2.511 11,660 +0.02(+0.95%)
Jan 10, 2013 2.440 2.487 2.440 2.487 800 -0.06(-2.26%)
Jan 09, 2013 2.487 2.600 2.413 2.545 2,400 +0.06(+2.62%)
Jan 08, 2013 2.513 2.513 2.480 2.480 23,528 +0.00(+0.10%)
Jan 07, 2013 2.487 2.550 2.406 2.478 38,636 -0.00(-0.20%)
Jan 04, 2013 2.402 2.482 2.402 2.482 1,600 +0.07(+3.12%)
Jan 03, 2013 2.438 2.454 2.328 2.408 5,268 -0.06(-2.63%)
Jan 02, 2013 2.473 2.500 2.415 2.473 10,516 +0.02(+0.61%)
Dec 31, 2012 2.317 2.458 2.317 2.458 22,896 +0.01(+0.31%)
Dec 28, 2012 2.455 2.462 2.450 2.450 26,412 -0.01(-0.51%)
Dec 27, 2012 2.476 2.476 2.462 2.462 816 +0.07(+3.03%)
Dec 26, 2012 2.333 2.415 2.322 2.390 2,116 -0.07(-3.04%)
Dec 21, 2012 2.450 2.465 2.465 2.465 19,600 +0.00(+0.10%)
Dec 20, 2012 2.465 2.465 2.462 2.462 900 -0.05(-1.89%)
Dec 18, 2012 2.567 2.510 2.510 2.510 70,400 -0.10(-3.65%)
Dec 17, 2012 2.705 2.705 2.428 2.605 5,608 +0.12(+4.67%)
Dec 14, 2012 2.555 2.562 2.489 2.489 1,560 +0.02(+0.96%)
Dec 13, 2012 2.583 2.583 2.425 2.465 16,824 +0.02(+0.72%)
Dec 12, 2012 2.445 2.466 2.443 2.447 4,408 +0.00(+0.09%)
Dec 11, 2012 2.438 2.470 2.438 2.445 23,872 +0.02(+0.75%)
Dec 10, 2012 2.339 2.454 2.339 2.427 56,271 +0.11(+4.90%)
Dec 07, 2012 2.153 2.336 2.153 2.314 78,988 +0.25(+11.97%)
Dec 05, 2012 2.066 2.066 2.066 2.066 0 +0.01(+0.33%)
Dec 04, 2012 2.114 2.114 2.044 2.060 7,494 -0.05(-2.26%)
Nov 30, 2012 2.085 2.107 2.085 2.107 6,044 +0.01(+0.43%)
Nov 29, 2012 2.075 2.098 2.075 2.098 5,290 +0.02(+1.20%)
Nov 28, 2012 2.089 2.091 2.073 2.073 1,763 +0.01(+0.66%)
Nov 27, 2012 2.044 2.064 2.044 2.060 10,686 +0.03(+1.45%)
Nov 26, 2012 2.082 2.082 2.019 2.030 15,817 -0.02(-1.11%)
Nov 23, 2012 2.168 2.168 2.041 2.053 1,763 -0.05(-2.58%)
Nov 21, 2012 2.114 2.114 2.087 2.107 13,067 -0.01(-0.64%)
Nov 19, 2012 2.132 2.121 2.121 2.121 38,795 +0.01(+0.54%)
Nov 15, 2012 2.178 2.110 2.110 2.110 7,053 -0.06(-2.82%)
Nov 14, 2012 2.114 2.171 2.114 2.171 881 +0.07(+3.24%)
Nov 12, 2012 2.130 2.103 2.103 2.103 8,817 +0.02(+0.76%)
Nov 08, 2012 2.087 2.087 2.087 2.087 0 +0.00(+0.00%)
Nov 07, 2012 2.175 2.175 2.053 2.087 40,700 -0.09(-4.17%)
Nov 06, 2012 2.175 2.207 2.166 2.178 24,683 -0.02(-1.03%)
Nov 05, 2012 2.227 2.227 2.196 2.200 7,935 -0.00(-0.10%)
Nov 02, 2012 2.180 2.227 2.180 2.203 11,462 -0.02(-0.72%)
Nov 01, 2012 2.196 2.223 2.168 2.218 17,453 -0.01(-0.31%)
Oct 31, 2012 2.257 2.268 2.180 2.225 10,139 +0.08(+3.81%)
Oct 26, 2012 2.105 2.144 2.144 2.144 881 +0.05(+2.49%)
Oct 25, 2012 2.150 2.150 2.091 2.091 2,213 -0.07(-3.05%)
Oct 24, 2012 2.146 2.157 2.087 2.157 11,550 +0.01(+0.32%)
Oct 23, 2012 2.196 2.196 2.150 2.150 10,139 -0.02(-1.15%)
Oct 19, 2012 2.146 2.182 2.146 2.175 6,286 +0.00(+0.10%)
Oct 17, 2012 2.173 2.173 2.173 2.173 0 -0.01(-0.42%)
Oct 16, 2012 2.259 2.268 2.178 2.182 31,115 -0.03(-1.43%)
Oct 15, 2012 2.212 2.216 2.189 2.214 13,745 +0.01(+0.31%)
Oct 12, 2012 2.223 2.223 2.207 2.207 881 +0.02(+1.04%)
Oct 10, 2012 2.184 2.184 2.184 2.184 440 -0.03(-1.23%)
Oct 09, 2012 2.180 2.212 2.180 2.212 1,476 +0.03(+1.35%)
Oct 08, 2012 2.180 2.182 2.168 2.182 1,322 -0.02(-1.13%)
Oct 05, 2012 2.221 2.221 2.207 2.207 1,573 +0.00(+0.21%)
Oct 04, 2012 2.191 2.232 2.191 2.203 6,493 +0.02(+0.83%)
Oct 02, 2012 2.203 2.184 2.184 2.184 7,494 -0.02(-0.82%)
Oct 01, 2012 2.214 2.223 2.203 2.203 69,294 -0.06(-2.56%)
Sep 28, 2012 2.180 2.268 2.178 2.260 9,522 +0.07(+3.05%)
Sep 27, 2012 2.205 2.205 2.193 2.193 3,086 +0.03(+1.26%)
Sep 26, 2012 2.207 2.207 2.166 2.166 2,645 -0.03(-1.34%)
Sep 25, 2012 2.239 2.239 2.193 2.196 7,243 -0.04(-1.73%)
Sep 24, 2012 2.261 2.261 2.234 2.234 4,355 -0.02(-1.10%)
Sep 21, 2012 2.205 2.267 2.171 2.259 11,233 +0.05(+2.15%)
Sep 19, 2012 2.216 2.212 2.212 2.212 29,978 -0.02(-1.02%)
Sep 18, 2012 2.191 2.264 2.191 2.234 7,468 -0.00(-0.20%)
Sep 17, 2012 2.266 2.268 2.239 2.239 16,585 -0.00(-0.10%)
Sep 14, 2012 2.255 2.257 2.158 2.241 60,269 +0.02(+0.82%)
Sep 13, 2012 2.178 2.257 2.178 2.223 46,506 +0.03(+1.55%)
Sep 12, 2012 2.134 2.193 2.134 2.189 30,824 +0.08(+3.65%)
Sep 11, 2012 2.178 2.191 2.112 2.112 11,903 -0.04(-1.79%)
Sep 10, 2012 2.146 2.150 2.146 2.150 22,880 +0.00(+0.11%)
Sep 07, 2012 2.144 2.148 2.144 2.148 3,689 +0.06(+2.71%)
Sep 06, 2012 2.055 2.098 2.055 2.091 3,086 -0.01(-0.54%)
Sep 05, 2012 2.121 2.121 2.103 2.103 1,560 -0.05(-2.32%)
Sep 04, 2012 2.153 2.153 2.153 2.153 4,289 +0.06(+2.71%)
Aug 31, 2012 2.087 2.132 2.087 2.096 20,398 -0.03(-1.60%)
Aug 30, 2012 2.150 2.150 2.130 2.130 1,133 -0.02(-0.74%)
Aug 28, 2012 2.110 2.146 2.146 2.146 140,633 +0.04(+1.83%)
Aug 27, 2012 2.066 2.107 2.066 2.107 31,300 +0.01(+0.43%)
Aug 24, 2012 2.098 2.098 2.094 2.098 13,882 -0.01(-0.43%)
Aug 23, 2012 2.087 2.107 2.087 2.107 2,808 +0.01(+0.43%)
Aug 22, 2012 2.066 2.098 2.066 2.098 56,138 +0.03(+1.54%)
Aug 21, 2012 2.078 2.100 2.066 2.066 17,109 -0.03(-1.41%)
Aug 20, 2012 2.098 2.098 2.055 2.096 6,612 -0.02(-0.86%)
Aug 17, 2012 2.064 2.130 2.064 2.114 10,580 +0.07(+3.21%)
Aug 16, 2012 2.141 2.141 2.030 2.048 26,451 -0.05(-2.17%)
Aug 15, 2012 2.100 2.110 2.044 2.094 22,483 -0.03(-1.28%)
Aug 14, 2012 2.139 2.175 2.078 2.121 207,379 -0.05(-2.30%)
Aug 11, 2012 2.171 2.171 2.171 0 +0.00(+0.00%)
Aug 10, 2012 2.121 2.175 2.105 2.171 17,634 +0.01(+0.47%)
Aug 09, 2012 2.134 2.203 2.098 2.161 53,396 +0.04(+1.87%)
Aug 08, 2012 2.141 2.157 2.121 2.121 9,518 -0.03(-1.58%)
Aug 07, 2012 2.159 2.232 2.144 2.155 39,192 -0.03(-1.45%)
Aug 06, 2012 2.218 2.230 2.187 2.187 3,191 -0.01(-0.62%)
Aug 03, 2012 2.175 2.234 2.175 2.200 10,241 +0.03(+1.25%)
Aug 02, 2012 2.171 2.175 2.155 2.173 23,700 +0.02(+1.06%)
Aug 01, 2012 2.168 2.203 2.121 2.150 38,350 +0.03(+1.39%)
Jul 31, 2012 2.107 2.252 2.107 2.121 8,389 +0.00(+0.00%)
Jul 30, 2012 2.164 2.164 2.121 2.121 6,436 -0.09(-4.10%)
Jul 27, 2012 2.212 2.212 2.104 2.212 13,666 -0.05(-2.40%)
Jul 26, 2012 2.260 2.268 2.259 2.266 19,274 +0.06(+2.57%)
Jul 25, 2012 2.209 2.209 2.209 2.209 440 -0.03(-1.32%)
Jul 24, 2012 2.246 2.255 2.239 2.239 2,164 +0.03(+1.54%)
Jul 23, 2012 2.225 2.266 2.186 2.205 7,278 -0.06(-2.51%)
Jul 20, 2012 2.199 2.261 2.199 2.261 4,196 +0.02(+1.01%)
Jul 18, 2012 2.246 2.239 2.239 2.239 5,290 +0.02(+0.71%)
Jul 17, 2012 2.223 2.223 2.223 2.223 2,204 +0.02(+1.14%)
Jul 16, 2012 2.178 2.198 2.178 2.198 1,745 -0.01(-0.31%)
Jul 10, 2012 2.209 2.205 2.205 2.205 67,892 +0.02(+0.93%)
Jul 09, 2012 2.166 2.300 2.159 2.184 7,133 -0.04(-1.73%)
Jul 05, 2012 2.243 2.223 2.223 2.223 881 -0.01(-0.61%)
Jul 03, 2012 2.162 2.246 2.162 2.237 18,903 +0.03(+1.44%)
Jul 02, 2012 2.255 2.309 2.137 2.205 15,064 +0.02(+0.73%)
Jun 29, 2012 2.286 2.309 2.189 2.189 13,953 -0.06(-2.53%)
Jun 28, 2012 2.114 2.311 2.114 2.246 27,496 +0.05(+2.38%)
Jun 27, 2012 2.166 2.217 2.166 2.193 4,408 -0.01(-0.41%)
Jun 26, 2012 2.193 2.250 2.193 2.203 7,053 +0.03(+1.46%)
Jun 25, 2012 2.298 2.298 2.166 2.171 9,791 -0.06(-2.84%)
Jun 22, 2012 2.234 2.234 2.234 2.234 872 -0.02(-1.10%)
Jun 21, 2012 2.300 2.300 2.259 2.259 4,426 -0.07(-2.83%)
Jun 19, 2012 2.282 2.325 2.325 2.325 26,892 +0.06(+2.71%)
Jun 18, 2012 2.268 2.268 2.189 2.264 30,688 +0.03(+1.53%)
Jun 15, 2012 2.280 2.325 2.180 2.230 19,979 -0.07(-3.06%)
Jun 14, 2012 2.246 2.309 2.213 2.300 12,330 +0.05(+2.42%)
Jun 13, 2012 2.248 2.314 2.168 2.246 81,959 +0.00(+0.20%)
Jun 12, 2012 2.255 2.420 2.232 2.241 12,784 +0.04(+1.96%)
Jun 11, 2012 2.227 2.461 2.198 2.198 16,893 -0.06(-2.81%)
Jun 08, 2012 2.250 2.261 2.225 2.261 11,903 +0.02(+0.71%)
Jun 07, 2012 2.323 2.323 2.246 2.246 7,935 -0.05(-2.17%)
Jun 06, 2012 2.273 2.420 2.200 2.296 101,185 +0.04(+1.81%)
Jun 05, 2012 2.305 2.330 2.189 2.255 52,091 -0.05(-2.17%)
Jun 04, 2012 2.502 2.502 2.191 2.305 385,689 -0.18(-7.30%)
Jun 01, 2012 2.427 2.534 2.409 2.486 22,236 -0.10(-3.69%)
May 31, 2012 2.502 2.609 2.495 2.581 22,792 +0.04(+1.43%)
May 30, 2012 2.595 2.595 2.527 2.545 2,204 -0.05(-1.92%)
May 29, 2012 2.572 2.595 2.572 2.595 1,763 +0.02(+0.62%)
May 25, 2012 2.516 2.579 2.516 2.579 3,086 +0.06(+2.52%)
May 24, 2012 2.522 2.522 2.423 2.516 13,181 -0.00(-0.09%)
May 23, 2012 2.565 2.581 2.475 2.518 19,410 +0.00(+0.09%)
May 22, 2012 2.541 2.665 2.411 2.516 29,250 -0.02(-0.98%)
May 21, 2012 2.491 2.550 2.382 2.541 25,675 +0.07(+2.94%)
May 18, 2012 2.593 2.629 2.450 2.468 34,391 -0.10(-3.72%)
May 17, 2012 2.506 2.563 2.506 2.563 16,981 +0.05(+1.89%)
May 16, 2012 2.457 2.518 2.457 2.516 11,197 +0.08(+3.45%)
May 15, 2012 2.400 2.597 2.400 2.432 22,924 -0.09(-3.51%)
May 14, 2012 2.428 2.579 2.371 2.520 18,736 -0.06(-2.46%)
May 11, 2012 2.565 2.584 2.441 2.584 5,775 +0.02(+0.98%)
May 10, 2012 2.561 2.561 2.518 2.559 2,204 +0.03(+1.17%)
May 09, 2012 2.393 2.581 2.393 2.529 44,363 +0.14(+6.05%)
May 08, 2012 2.385 2.385 2.385 2.385 440 -0.10(-4.07%)
May 07, 2012 2.427 2.575 2.407 2.486 2,556 +0.09(+3.59%)
May 04, 2012 2.450 2.450 2.395 2.400 3,086 -0.04(-1.49%)
May 03, 2012 2.436 2.436 2.436 2.436 1,318 +0.02(+0.84%)
May 02, 2012 2.493 2.570 2.416 2.416 6,983 -0.00(-0.09%)
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.