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 )

17.16 -0.10 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2007 3.924 3.997 3.812 3.828 348,341 -0.10(-2.50%)
May 30, 2007 3.826 3.955 3.774 3.926 317,671 +0.07(+1.73%)
May 29, 2007 3.759 3.868 3.759 3.859 300,180 +0.13(+3.52%)
May 25, 2007 3.772 3.814 3.720 3.728 203,258 -0.04(-1.16%)
May 24, 2007 3.797 3.853 3.741 3.772 192,342 -0.05(-1.26%)
May 23, 2007 3.985 3.985 3.784 3.820 193,493 -0.13(-3.17%)
May 22, 2007 3.789 4.010 3.784 3.945 411,044 +0.18(+4.70%)
May 21, 2007 3.776 3.895 3.746 3.768 541,509 +0.01(+0.22%)
May 18, 2007 3.730 3.778 3.724 3.759 275,145 +0.03(+0.78%)
May 17, 2007 3.595 3.736 3.578 3.730 336,485 +0.13(+3.47%)
May 16, 2007 3.707 3.707 3.599 3.605 284,305 -0.02(-0.63%)
May 15, 2007 3.628 3.753 3.540 3.628 681,167 -0.02(-0.63%)
May 14, 2007 3.705 3.764 3.628 3.651 442,985 -0.06(-1.52%)
May 11, 2007 3.759 3.805 3.659 3.707 249,544 -0.06(-1.50%)
May 10, 2007 3.913 3.941 3.757 3.764 317,992 -0.19(-4.75%)
May 09, 2007 3.924 4.055 3.924 3.951 219,435 -0.01(-0.16%)
May 08, 2007 3.914 3.957 3.857 3.957 259,793 +0.01(+0.16%)
May 07, 2007 3.941 3.995 3.891 3.951 109,794 +0.00(+0.11%)
May 04, 2007 4.041 4.074 3.859 3.947 218,327 -0.13(-3.12%)
May 03, 2007 4.187 4.310 3.912 4.074 665,489 -0.16(-3.79%)
May 02, 2007 3.960 4.266 3.957 4.235 156,296 +0.29(+7.40%)
May 01, 2007 3.951 3.985 3.859 3.943 254,666 -0.03(-0.84%)
Apr 30, 2007 4.030 4.041 3.857 3.976 184,347 -0.06(-1.55%)
Apr 27, 2007 4.085 4.085 3.949 4.039 127,501 -0.03(-0.72%)
Apr 26, 2007 4.141 4.235 4.047 4.068 93,852 -0.09(-2.25%)
Apr 25, 2007 4.193 4.270 4.158 4.162 171,187 -0.06(-1.38%)
Apr 24, 2007 4.201 4.249 4.055 4.220 73,493 +0.03(+0.60%)
Apr 23, 2007 4.181 4.279 4.170 4.195 49,201 -0.02(-0.40%)
Apr 20, 2007 4.393 4.477 4.197 4.212 174,837 -0.11(-2.46%)
Apr 19, 2007 4.400 4.425 4.314 4.318 100,034 -0.06(-1.29%)
Apr 18, 2007 4.308 4.410 4.183 4.375 54,151 +0.02(+0.53%)
Apr 17, 2007 4.389 4.389 4.316 4.352 77,555 -0.08(-1.83%)
Apr 16, 2007 4.226 4.443 4.226 4.433 47,763 +0.22(+5.25%)
Apr 13, 2007 4.172 4.239 4.154 4.212 59,417 +0.05(+1.30%)
Apr 12, 2007 4.162 4.204 4.066 4.158 107,554 -0.06(-1.48%)
Apr 11, 2007 4.156 4.324 4.156 4.220 78,754 +0.08(+1.81%)
Apr 10, 2007 4.216 4.281 4.122 4.145 90,236 -0.04(-1.05%)
Apr 09, 2007 4.204 4.214 4.170 4.189 184,932 -0.04(-0.99%)
Apr 05, 2007 4.304 4.349 4.199 4.231 58,074 -0.10(-2.26%)
Apr 04, 2007 4.460 4.460 4.274 4.329 84,720 -0.15(-3.35%)
Apr 03, 2007 4.364 4.687 4.364 4.479 245,837 +0.15(+3.42%)
Apr 02, 2007 4.299 4.395 4.299 4.331 128,311 +0.03(+0.73%)
Mar 30, 2007 4.360 4.366 4.274 4.299 98,888 -0.06(-1.43%)
Mar 29, 2007 4.368 4.377 4.308 4.362 81,502 +0.02(+0.53%)
Mar 28, 2007 4.389 4.395 4.289 4.339 423,297 -0.07(-1.65%)
Mar 27, 2007 4.404 4.483 4.281 4.412 265,567 -0.03(-0.56%)
Mar 26, 2007 4.293 4.475 4.293 4.437 237,324 +0.13(+3.05%)
Mar 23, 2007 4.337 4.343 4.274 4.306 164,070 -0.02(-0.48%)
Mar 22, 2007 4.425 4.473 4.251 4.327 120,623 -0.13(-2.81%)
Mar 21, 2007 4.137 4.477 4.049 4.452 59,652 +0.33(+8.10%)
Mar 20, 2007 4.174 4.174 4.112 4.118 159,888 -0.07(-1.59%)
Mar 19, 2007 4.247 4.283 4.116 4.185 92,773 -0.03(-0.64%)
Mar 16, 2007 4.272 4.316 4.212 4.212 272,847 -0.06(-1.46%)
Mar 15, 2007 4.143 4.274 4.058 4.274 117,036 +0.12(+2.91%)
Mar 14, 2007 4.097 4.268 4.097 4.153 83,838 +0.06(+1.37%)
Mar 13, 2007 4.379 4.383 4.022 4.097 197,627 -0.28(-6.43%)
Mar 12, 2007 4.431 4.447 4.370 4.379 131,098 -0.00(-0.05%)
Mar 09, 2007 4.466 4.466 4.347 4.381 153,452 -0.02(-0.43%)
Mar 08, 2007 4.537 4.537 4.385 4.400 226,149 -0.13(-2.81%)
Mar 07, 2007 4.666 4.666 4.483 4.527 139,011 -0.13(-2.86%)
Mar 06, 2007 4.679 4.737 4.658 4.660 48,506 +0.01(+0.31%)
Mar 05, 2007 4.612 4.700 4.375 4.646 185,609 -0.07(-1.42%)
Mar 02, 2007 4.825 4.877 4.683 4.712 105,535 -0.16(-3.25%)
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.