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 (%)
Nov 30, 2020 11.54 11.54 11.11 11.53 48,220 -0.01(-0.13%)
Nov 27, 2020 11.68 11.68 11.44 11.54 20,400 +0.10(+0.87%)
Nov 25, 2020 11.10 11.44 11.10 11.44 7,600 +0.14(+1.24%)
Nov 24, 2020 11.86 11.87 11.10 11.30 22,316 -0.32(-2.75%)
Nov 23, 2020 11.78 12.15 11.61 11.62 15,836 +0.02(+0.19%)
Nov 20, 2020 11.56 11.87 11.55 11.60 10,800 -0.16(-1.36%)
Nov 19, 2020 11.79 11.79 11.54 11.76 8,256 +0.13(+1.14%)
Nov 18, 2020 11.92 11.92 11.48 11.62 8,952 -0.12(-1.06%)
Nov 17, 2020 11.75 12.13 11.75 11.75 8,436 -0.23(-1.90%)
Nov 16, 2020 12.00 12.12 11.98 11.98 11,824 +0.14(+1.16%)
Nov 13, 2020 11.50 12.20 11.44 11.84 12,000 +0.68(+6.09%)
Nov 12, 2020 11.37 11.37 11.16 11.16 5,188 -0.27(-2.32%)
Nov 11, 2020 11.54 11.56 11.43 11.43 15,220 -0.13(-1.17%)
Nov 10, 2020 11.75 11.88 11.54 11.56 35,148 -0.21(-1.74%)
Nov 09, 2020 11.70 11.94 11.18 11.77 25,116 +0.36(+3.18%)
Nov 06, 2020 11.65 12.00 11.37 11.40 39,200 -0.58(-4.84%)
Nov 05, 2020 11.63 12.07 11.53 11.98 56,716 +0.61(+5.34%)
Nov 04, 2020 11.08 11.84 10.84 11.38 37,452 +0.19(+1.68%)
Nov 03, 2020 10.47 11.22 10.35 11.19 62,636 +0.94(+9.20%)
Nov 02, 2020 9.998 10.25 9.998 10.24 15,640 +0.34(+3.48%)
Oct 30, 2020 9.775 10.06 9.625 9.900 24,800 -0.22(-2.17%)
Oct 29, 2020 9.748 10.12 9.748 10.12 14,512 +0.54(+5.66%)
Oct 28, 2020 10.18 10.39 9.578 9.578 81,348 -1.35(-12.33%)
Oct 27, 2020 12.11 12.11 10.52 10.93 43,264 -1.55(-12.41%)
Oct 26, 2020 12.03 12.47 11.88 12.47 5,724 +0.26(+2.11%)
Oct 23, 2020 11.64 12.31 11.64 12.21 4,800 +0.14(+1.14%)
Oct 22, 2020 11.59 12.28 11.00 12.08 23,224 +0.53(+4.57%)
Oct 21, 2020 11.24 12.35 11.23 11.55 14,760 +0.38(+3.36%)
Oct 20, 2020 10.53 11.18 10.53 11.18 7,916 +0.62(+5.87%)
Oct 19, 2020 11.00 11.00 10.55 10.55 26,420 -0.23(-2.16%)
Oct 16, 2020 10.88 11.00 10.79 10.79 12,400 -0.34(-3.03%)
Oct 15, 2020 10.88 11.12 10.16 11.12 11,256 +0.13(+1.16%)
Oct 14, 2020 10.75 11.07 10.75 11.00 8,464 +0.35(+3.29%)
Oct 13, 2020 10.90 11.25 10.65 10.65 10,040 +0.07(+0.69%)
Oct 12, 2020 10.48 10.92 10.48 10.57 9,644 +0.07(+0.71%)
Oct 09, 2020 10.50 10.90 10.50 10.50 6,800 +0.10(+0.96%)
Oct 08, 2020 10.75 11.25 9.988 10.40 21,744 -0.41(-3.82%)
Oct 07, 2020 9.674 10.81 9.674 10.81 17,396 +1.39(+14.81%)
Oct 06, 2020 9.463 9.625 8.855 9.418 27,700 +0.03(+0.32%)
Oct 05, 2020 9.635 9.662 9.369 9.387 11,444 -0.30(-3.10%)
Oct 02, 2020 9.262 9.725 9.262 9.688 17,200 +0.41(+4.39%)
Oct 01, 2020 9.488 9.543 9.280 9.280 20,400 -0.12(-1.28%)
Sep 30, 2020 9.303 9.480 9.303 9.400 7,972 -0.22(-2.34%)
Sep 29, 2020 9.613 9.970 9.367 9.625 23,404 +0.10(+1.05%)
Sep 28, 2020 9.482 9.755 9.482 9.525 23,964 -0.47(-4.75%)
Sep 25, 2020 9.500 10.00 9.500 10.00 13,600 +0.39(+4.11%)
Sep 24, 2020 9.338 9.787 9.300 9.605 38,960 +0.18(+1.94%)
Sep 23, 2020 10.07 10.10 9.250 9.422 47,984 -0.51(-5.09%)
Sep 22, 2020 10.15 10.43 9.928 9.928 22,728 -0.12(-1.24%)
Sep 21, 2020 10.20 10.38 9.953 10.05 19,308 -0.58(-5.48%)
Sep 18, 2020 9.875 10.63 9.875 10.63 48,400 +0.88(+9.05%)
Sep 17, 2020 9.610 9.887 9.412 9.752 30,544 +0.12(+1.27%)
Sep 16, 2020 9.502 9.783 9.502 9.630 13,152 +0.06(+0.60%)
Sep 15, 2020 9.578 9.777 9.500 9.572 16,284 -0.04(-0.42%)
Sep 14, 2020 9.250 9.613 9.232 9.613 11,952 +0.44(+4.77%)
Sep 11, 2020 9.225 9.310 9.062 9.175 31,600 -0.05(-0.54%)
Sep 10, 2020 8.860 9.463 8.750 9.225 66,180 +0.47(+5.43%)
Sep 09, 2020 9.193 9.395 8.750 8.750 113,416 -0.28(-3.07%)
Sep 08, 2020 9.120 9.375 9.025 9.027 20,248 -0.27(-2.93%)
Sep 04, 2020 9.547 9.688 8.975 9.300 26,400 -0.07(-0.77%)
Sep 03, 2020 9.890 9.890 9.332 9.373 66,040 -0.52(-5.23%)
Sep 02, 2020 9.275 9.900 9.268 9.890 41,040 +0.57(+6.06%)
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.