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 )

17.35 +0.19 (+1.11%)
Streaming Delayed Price Updated: 11:32 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 29, 2005 3.565 3.568 3.395 3.432 215,440 -0.20(-5.40%)
Jul 28, 2005 3.620 3.628 3.568 3.628 139,164 +0.04(+1.16%)
Jul 27, 2005 3.659 3.676 3.549 3.586 225,156 -0.01(-0.35%)
Jul 26, 2005 3.545 3.684 3.545 3.599 434,203 +0.11(+3.04%)
Jul 25, 2005 3.575 3.605 3.493 3.493 119,817 -0.08(-2.33%)
Jul 22, 2005 3.428 3.593 3.428 3.576 114,475 +0.08(+2.39%)
Jul 21, 2005 3.488 3.509 3.420 3.493 82,754 -0.06(-1.64%)
Jul 20, 2005 3.534 3.609 3.532 3.551 128,935 -0.01(-0.29%)
Jul 19, 2005 3.545 3.628 3.545 3.561 83,732 +0.05(+1.37%)
Jul 18, 2005 3.545 3.545 3.434 3.513 197,234 -0.03(-0.71%)
Jul 15, 2005 3.405 3.593 3.405 3.538 160,905 +0.08(+2.23%)
Jul 14, 2005 3.543 3.547 3.342 3.461 202,241 -0.07(-2.01%)
Jul 13, 2005 3.503 3.570 3.503 3.532 68,337 -0.03(-0.76%)
Jul 12, 2005 3.580 3.586 3.472 3.559 102,657 -0.02(-0.47%)
Jul 11, 2005 3.540 3.584 3.540 3.576 142,426 -0.02(-0.52%)
Jul 08, 2005 3.549 3.595 3.532 3.595 68,735 +0.07(+2.01%)
Jul 07, 2005 3.482 3.551 3.434 3.524 38,996 +0.01(+0.18%)
Jul 06, 2005 3.545 3.545 3.513 3.518 81,363 -0.04(-1.00%)
Jul 05, 2005 3.355 3.576 3.355 3.553 64,266 +0.12(+3.46%)
Jul 01, 2005 3.553 3.553 3.307 3.434 46,041 -0.07(-2.02%)
Jun 30, 2005 3.476 3.597 3.440 3.505 108,293 -0.03(-0.83%)
Jun 29, 2005 3.545 3.545 3.511 3.534 456,011 +0.02(+0.47%)
Jun 28, 2005 3.467 3.524 3.455 3.518 122,647 +0.10(+2.93%)
Jun 27, 2005 3.369 3.503 3.334 3.417 182,237 -0.02(-0.67%)
Jun 24, 2005 3.282 3.440 3.267 3.440 878,934 +0.15(+4.63%)
Jun 23, 2005 3.349 3.351 3.288 3.288 110,010 -0.13(-3.67%)
Jun 22, 2005 3.395 3.495 3.386 3.413 33,662 -0.02(-0.61%)
Jun 21, 2005 3.265 3.526 3.253 3.434 185,906 +0.11(+3.45%)
Jun 20, 2005 3.294 3.420 3.253 3.319 268,910 +0.03(+0.76%)
Jun 17, 2005 2.513 3.355 2.513 3.294 317,258 +0.00(+0.00%)
Jun 16, 2005 3.234 3.294 3.232 3.294 85,459 +0.01(+0.19%)
Jun 15, 2005 3.286 3.332 3.255 3.288 223,113 -0.06(-1.93%)
Jun 14, 2005 3.372 3.399 3.249 3.353 69,575 -0.07(-2.13%)
Jun 13, 2005 3.355 3.428 3.355 3.426 125,812 +0.08(+2.37%)
Jun 10, 2005 3.347 3.357 3.284 3.347 116,355 +0.00(+0.06%)
Jun 09, 2005 3.380 3.399 3.336 3.344 79,589 -0.05(-1.53%)
Jun 08, 2005 3.461 3.490 3.369 3.397 69,968 -0.10(-2.80%)
Jun 07, 2005 3.409 3.555 3.405 3.495 187,887 +0.08(+2.26%)
Jun 06, 2005 3.442 3.446 3.388 3.417 223,516 -0.03(-0.97%)
Jun 03, 2005 3.515 3.515 3.447 3.451 40,022 -0.08(-2.36%)
Jun 02, 2005 3.505 3.570 3.445 3.534 251,534 +0.05(+1.56%)
Jun 01, 2005 3.411 3.480 3.411 3.480 57,609 +0.04(+1.27%)
May 31, 2005 3.520 3.520 3.424 3.436 103,329 -0.09(-2.43%)
May 27, 2005 3.543 3.545 3.522 3.522 48,549 -0.02(-0.65%)
May 26, 2005 3.561 3.563 3.530 3.545 50,578 +0.05(+1.49%)
May 25, 2005 3.455 3.578 3.455 3.493 618,978 +0.00(+0.06%)
May 24, 2005 3.440 3.499 3.409 3.490 38,847 +0.00(+0.06%)
May 23, 2005 3.496 3.528 3.472 3.488 366,887 +0.01(+0.42%)
May 20, 2005 3.415 3.497 3.415 3.474 216,476 +0.01(+0.30%)
May 19, 2005 3.388 3.476 3.388 3.463 147,265 +0.11(+3.23%)
May 18, 2005 3.363 3.378 3.303 3.355 89,684 +0.05(+1.45%)
May 17, 2005 3.319 3.338 3.307 3.307 91,080 -0.03(-0.87%)
May 16, 2005 3.334 3.357 3.311 3.336 94,869 +0.01(+0.38%)
May 13, 2005 3.228 3.384 3.140 3.324 166,386 +0.10(+2.97%)
May 12, 2005 3.280 3.280 3.219 3.228 63,762 -0.04(-1.09%)
May 11, 2005 3.232 3.280 3.123 3.263 118,590 -0.02(-0.63%)
May 10, 2005 3.249 3.284 3.092 3.284 135,304 +0.01(+0.32%)
May 09, 2005 3.355 3.392 3.219 3.274 161,303 -0.14(-4.15%)
May 06, 2005 3.482 3.505 3.415 3.415 27,787 -0.09(-2.50%)
May 05, 2005 3.540 3.545 3.424 3.503 651,293 +0.03(+0.72%)
May 04, 2005 3.476 3.522 3.386 3.478 32,492 -0.04(-1.19%)
May 03, 2005 3.449 3.536 3.449 3.520 902,089 +0.07(+1.99%)
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.