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 )

17.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2012 2.187 2.231 2.133 2.231 33,221 +0.03(+1.52%)
Jan 30, 2012 2.118 2.198 2.096 2.198 25,730 +0.08(+3.54%)
Jan 27, 2012 2.116 2.181 2.064 2.123 27,715 -0.03(-1.55%)
Jan 26, 2012 2.091 2.189 2.091 2.156 16,311 +0.03(+1.57%)
Jan 25, 2012 2.131 2.227 2.075 2.123 35,586 -0.09(-4.14%)
Jan 24, 2012 2.231 2.231 2.214 2.214 959 -0.02(-0.75%)
Jan 23, 2012 2.127 2.231 2.116 2.231 4,891 +0.01(+0.66%)
Jan 20, 2012 2.214 2.231 2.214 2.216 3,117 +0.03(+1.24%)
Jan 19, 2012 2.173 2.221 2.173 2.189 2,877 +0.02(+0.77%)
Jan 18, 2012 2.150 2.227 2.112 2.173 4,316 +0.05(+2.26%)
Jan 17, 2012 2.231 2.231 2.108 2.125 2,781 -0.09(-3.87%)
Jan 13, 2012 2.171 2.229 2.137 2.210 10,551 +0.07(+3.21%)
Jan 12, 2012 1.991 2.183 1.991 2.141 28,296 +0.10(+5.01%)
Jan 11, 2012 2.014 2.070 1.991 2.039 14,450 +0.02(+0.82%)
Jan 10, 2012 2.012 2.023 2.012 2.023 15,145 +0.01(+0.41%)
Jan 09, 2012 2.035 2.035 1.977 2.014 15,793 -0.00(-0.21%)
Jan 06, 2012 1.984 2.060 1.981 2.018 4,795 +0.00(+0.21%)
Jan 05, 2012 1.972 2.014 1.972 2.014 19,735 +0.01(+0.31%)
Jan 04, 2012 1.970 2.043 1.970 2.008 18,728 +0.03(+1.37%)
Dec 30, 2011 1.975 2.048 1.950 1.981 134,699 +0.01(+0.32%)
Dec 29, 2011 1.962 1.991 1.962 1.975 18,905 +0.01(+0.64%)
Dec 28, 2011 1.980 1.991 1.952 1.962 28,267 -0.01(-0.42%)
Dec 27, 2011 1.960 1.991 1.937 1.970 17,745 +0.01(+0.32%)
Dec 23, 2011 2.002 2.006 1.960 1.964 45,288 +0.01(+0.32%)
Dec 21, 2011 1.962 2.004 1.931 1.958 14,843 -0.01(-0.32%)
Dec 20, 2011 1.958 2.020 1.929 1.964 49,609 +0.03(+1.73%)
Dec 19, 2011 1.960 1.960 1.929 1.931 17,025 -0.03(-1.49%)
Dec 16, 2011 1.952 1.975 1.929 1.960 30,200 +0.01(+0.53%)
Dec 15, 2011 1.941 1.987 1.939 1.950 8,124 +0.01(+0.32%)
Dec 13, 2011 1.943 1.943 1.943 1.943 0 +0.01(+0.32%)
Dec 12, 2011 1.968 1.968 1.929 1.937 28,301 -0.03(-1.69%)
Dec 08, 2011 1.960 1.970 1.970 1.970 52,755 +0.01(+0.43%)
Dec 07, 2011 2.002 2.002 1.962 1.962 4,076 -0.05(-2.28%)
Dec 06, 2011 1.979 2.008 1.979 2.008 4,100 +0.01(+0.31%)
Dec 05, 2011 2.016 2.018 1.952 2.002 7,193 +0.01(+0.73%)
Dec 02, 2011 2.016 2.016 1.960 1.987 2,397 -0.06(-2.76%)
Dec 01, 2011 2.025 2.062 1.981 2.043 36,276 +0.06(+3.05%)
Nov 30, 2011 2.083 2.083 1.983 1.983 39,365 -0.04(-2.06%)
Nov 29, 2011 1.995 2.075 1.995 2.025 16,627 +0.00(+0.10%)
Nov 28, 2011 2.052 2.052 1.983 2.023 7,903 -0.00(-0.10%)
Nov 25, 2011 2.002 2.080 1.993 2.025 44,377 +0.06(+3.19%)
Nov 23, 2011 1.970 2.073 1.929 1.962 27,696 -0.05(-2.39%)
Nov 22, 2011 2.089 2.089 1.960 2.010 32,435 +0.06(+3.21%)
Nov 21, 2011 1.968 2.009 1.932 1.947 27,730 -0.03(-1.68%)
Nov 18, 2011 1.972 1.981 1.968 1.981 22,027 -0.04(-1.82%)
Nov 17, 2011 2.085 2.085 2.010 2.018 6,402 -0.08(-3.63%)
Nov 16, 2011 2.093 2.093 2.093 2.093 1,405 +0.11(+5.80%)
Nov 15, 2011 2.008 2.033 1.968 1.979 83,545 -0.06(-2.97%)
Nov 14, 2011 2.146 2.146 1.993 2.039 131,616 -0.10(-4.77%)
Nov 11, 2011 2.085 2.168 2.068 2.141 49,398 +0.10(+4.69%)
Nov 10, 2011 2.123 2.175 2.043 2.045 667,384 -0.04(-1.90%)
Nov 09, 2011 2.079 2.183 2.079 2.085 3,836 -0.10(-4.58%)
Nov 08, 2011 2.093 2.185 2.073 2.185 14,733 +0.10(+4.59%)
Nov 07, 2011 2.129 2.129 2.089 2.089 8,095 -0.03(-1.57%)
Nov 04, 2011 2.221 2.221 2.110 2.123 30,986 -0.01(-0.39%)
Nov 03, 2011 2.164 2.168 2.112 2.131 14,574 -0.04(-1.73%)
Nov 02, 2011 2.121 2.168 2.118 2.168 13,922 +0.02(+0.97%)
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.