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 )

17.15 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 8, 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 (%)
Jul 31, 2020 7.120 7.120 7.013 7.015 8,400 -0.11(-1.58%)
Jul 30, 2020 7.000 7.128 6.940 7.128 18,432 +0.07(+0.92%)
Jul 29, 2020 7.300 7.730 7.027 7.062 274,340 -0.17(-2.42%)
Jul 28, 2020 7.425 7.425 7.213 7.237 9,240 -0.07(-0.96%)
Jul 27, 2020 7.567 7.567 7.141 7.308 66,748 -0.23(-3.08%)
Jul 24, 2020 7.853 7.853 7.513 7.540 18,000 -0.55(-6.80%)
Jul 23, 2020 8.255 8.390 8.062 8.090 26,968 -0.19(-2.24%)
Jul 22, 2020 8.387 8.575 8.207 8.275 31,272 -0.04(-0.51%)
Jul 21, 2020 8.245 8.395 8.130 8.318 46,136 +0.16(+1.99%)
Jul 20, 2020 8.286 8.286 7.949 8.155 24,208 -0.03(-0.40%)
Jul 17, 2020 8.060 8.432 8.060 8.188 47,600 +0.06(+0.74%)
Jul 16, 2020 8.005 8.266 8.005 8.127 24,380 -0.12(-1.51%)
Jul 15, 2020 8.425 8.625 8.098 8.252 39,936 -0.10(-1.17%)
Jul 14, 2020 8.107 8.365 8.000 8.350 23,424 +0.18(+2.17%)
Jul 13, 2020 8.477 9.088 7.865 8.172 101,288 -0.13(-1.55%)
Jul 10, 2020 8.100 8.350 7.980 8.301 44,800 +0.32(+4.06%)
Jul 09, 2020 7.992 8.342 7.945 7.978 90,108 +0.32(+4.21%)
Jul 08, 2020 7.742 7.777 7.652 7.655 12,200 -0.06(-0.75%)
Jul 07, 2020 7.870 7.870 7.700 7.713 10,400 -0.01(-0.16%)
Jul 06, 2020 7.685 7.728 7.685 7.725 6,320 +0.10(+1.28%)
Jul 02, 2020 7.742 7.850 7.628 7.628 14,800 +0.05(+0.66%)
Jul 01, 2020 7.662 7.725 7.577 7.577 15,804 -0.11(-1.43%)
Jun 30, 2020 7.995 7.995 7.688 7.688 17,580 -0.13(-1.73%)
Jun 29, 2020 7.900 8.115 7.765 7.822 28,828 -0.17(-2.19%)
Jun 26, 2020 8.043 8.293 7.505 7.997 109,600 -0.22(-2.62%)
Jun 25, 2020 7.697 8.285 7.639 8.213 46,012 +0.45(+5.80%)
Jun 24, 2020 7.552 8.011 7.552 7.763 38,500 -0.21(-2.66%)
Jun 23, 2020 7.803 7.975 7.723 7.975 24,340 +0.30(+3.98%)
Jun 22, 2020 7.537 7.670 7.531 7.670 7,592 +0.15(+1.96%)
Jun 19, 2020 7.900 7.900 7.500 7.522 49,200 -0.30(-3.87%)
Jun 18, 2020 7.503 7.825 7.503 7.825 42,184 +0.29(+3.92%)
Jun 17, 2020 7.753 7.753 7.520 7.530 18,716 -0.44(-5.52%)
Jun 16, 2020 8.375 9.000 7.825 7.970 24,560 +0.08(+0.98%)
Jun 15, 2020 7.343 7.893 7.027 7.893 15,816 +0.36(+4.81%)
Jun 12, 2020 7.902 7.902 7.530 7.530 6,000 -0.09(-1.25%)
Jun 11, 2020 7.513 8.025 7.503 7.625 31,072 -0.40(-4.98%)
Jun 10, 2020 8.225 8.375 7.859 8.025 40,228 -0.14(-1.71%)
Jun 09, 2020 8.498 8.500 8.151 8.165 10,188 -0.35(-4.08%)
Jun 08, 2020 8.700 8.750 8.512 8.512 23,448 +0.10(+1.19%)
Jun 05, 2020 9.075 9.075 8.377 8.412 20,400 -0.01(-0.09%)
Jun 04, 2020 8.495 9.137 8.325 8.420 47,940 +0.01(+0.15%)
Jun 03, 2020 8.503 8.713 8.286 8.408 24,260 +0.12(+1.45%)
Jun 02, 2020 8.498 8.637 8.207 8.287 29,828 -0.28(-3.21%)
Jun 01, 2020 8.652 9.036 8.562 8.562 21,044 -0.16(-1.86%)
May 29, 2020 8.360 8.725 8.213 8.725 17,200 +0.23(+2.68%)
May 28, 2020 8.988 9.480 8.498 8.498 22,372 -0.50(-5.61%)
May 27, 2020 8.335 9.148 8.248 9.002 34,252 +0.99(+12.36%)
May 26, 2020 7.940 8.752 7.675 8.012 18,820 +0.41(+5.43%)
May 22, 2020 7.820 8.125 6.825 7.600 66,800 +0.08(+1.03%)
May 21, 2020 8.062 8.125 7.522 7.522 23,648 -0.35(-4.42%)
May 20, 2020 7.750 7.875 7.530 7.870 12,424 +0.34(+4.58%)
May 19, 2020 8.700 8.700 7.503 7.525 16,220 -1.17(-13.48%)
May 18, 2020 8.213 8.697 8.213 8.697 15,972 +1.02(+13.32%)
May 15, 2020 6.603 7.800 6.603 7.675 42,000 +1.05(+15.89%)
May 14, 2020 6.925 7.050 6.420 6.622 14,900 -0.43(-6.10%)
May 13, 2020 7.650 7.650 6.875 7.053 27,380 -0.51(-6.74%)
May 12, 2020 8.776 8.956 7.562 7.562 23,324 -1.31(-14.81%)
May 11, 2020 9.295 9.373 8.877 8.877 30,716 -0.73(-7.62%)
May 08, 2020 9.006 9.610 8.914 9.610 35,600 +0.73(+8.28%)
May 07, 2020 8.900 8.967 8.758 8.875 18,936 -0.12(-1.36%)
May 06, 2020 9.275 9.275 8.596 8.998 30,656 -0.16(-1.72%)
May 05, 2020 9.100 9.188 8.648 9.155 31,132 -0.07(-0.76%)
May 04, 2020 8.887 9.225 8.752 9.225 8,072 +0.00(+0.00%)
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.