Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2002 5.065 5.211 5.021 5.156 139,562 -0.21(-3.92%)
May 28, 2002 5.181 5.367 5.181 5.367 331,402 +0.16(+3.17%)
May 27, 2002 5.265 5.265 5.163 5.202 172,655 +0.00(+0.00%)
May 24, 2002 5.265 5.265 5.163 5.202 172,655 -0.01(-0.20%)
May 23, 2002 5.442 5.442 5.152 5.213 222,533 -0.15(-2.72%)
May 22, 2002 5.317 5.473 5.317 5.359 820,112 -0.07(-1.34%)
May 21, 2002 5.525 5.525 5.254 5.432 344,351 -0.07(-1.33%)
May 20, 2002 5.442 5.578 5.359 5.505 353,943 +0.06(+1.15%)
May 17, 2002 5.317 5.442 5.292 5.442 319,412 +0.12(+2.31%)
May 16, 2002 5.400 5.442 5.319 5.319 134,287 -0.06(-1.20%)
May 15, 2002 5.290 5.421 5.290 5.384 89,684 +0.09(+1.71%)
May 14, 2002 5.317 5.421 5.225 5.293 95,919 -0.07(-1.23%)
May 13, 2002 5.246 5.461 5.140 5.359 54,674 +0.10(+1.99%)
May 10, 2002 5.294 5.365 5.254 5.254 202,390 -0.04(-0.79%)
May 09, 2002 5.338 5.419 5.296 5.296 68,582 -0.05(-0.99%)
May 08, 2002 5.427 5.432 5.348 5.349 192,318 -0.03(-0.65%)
May 07, 2002 5.359 5.421 5.348 5.384 421,086 +0.00(+0.08%)
May 06, 2002 5.296 5.484 5.296 5.380 319,412 +0.12(+2.34%)
May 03, 2002 5.214 5.296 5.214 5.257 70,980 +0.00(+0.04%)
May 02, 2002 5.306 5.306 5.161 5.254 47,480 -0.03(-0.59%)
May 01, 2002 5.108 5.369 5.004 5.286 127,573 +0.06(+1.10%)
Apr 30, 2002 4.812 5.307 4.812 5.228 561,129 +0.24(+4.91%)
Apr 29, 2002 4.817 5.048 4.798 4.983 71,939 +0.09(+1.92%)
Apr 26, 2002 4.744 4.890 4.744 4.890 200,951 +0.12(+2.49%)
Apr 25, 2002 4.656 4.846 4.587 4.771 197,114 +0.11(+2.28%)
Apr 24, 2002 4.827 4.869 4.654 4.664 288,717 -0.05(-1.02%)
Apr 23, 2002 4.994 5.025 4.712 4.712 223,012 -0.33(-6.57%)
Apr 22, 2002 5.254 5.254 4.817 5.044 304,064 -0.18(-3.43%)
Apr 19, 2002 5.192 5.265 5.121 5.223 138,603 +0.04(+0.68%)
Apr 18, 2002 5.406 5.442 5.071 5.188 214,380 -0.13(-2.51%)
Apr 17, 2002 5.213 5.630 5.202 5.321 948,164 +0.10(+1.88%)
Apr 16, 2002 5.181 5.344 5.158 5.223 874,786 +0.06(+1.17%)
Apr 15, 2002 5.171 5.234 5.126 5.163 244,115 -0.01(-0.16%)
Apr 12, 2002 5.063 5.171 5.063 5.171 106,950 +0.07(+1.31%)
Apr 11, 2002 5.211 5.211 5.015 5.104 489,669 -0.06(-1.09%)
Apr 10, 2002 4.977 5.192 4.935 5.161 368,331 +0.18(+3.69%)
Apr 09, 2002 5.000 5.004 4.933 4.977 330,922 -0.02(-0.46%)
Apr 08, 2002 5.000 5.004 4.869 5.000 271,452 +0.00(+0.00%)
Apr 05, 2002 5.000 5.000 4.962 5.000 75,296 +0.02(+0.42%)
Apr 04, 2002 4.948 5.000 4.948 4.979 494,944 -0.02(-0.41%)
Apr 03, 2002 5.015 5.117 4.942 4.999 189,920 -0.07(-1.45%)
Apr 02, 2002 5.161 5.202 5.050 5.073 410,535 -0.04(-0.69%)
Apr 01, 2002 5.275 5.275 5.096 5.108 400,464 -0.17(-3.16%)
Mar 29, 2002 5.192 5.277 5.140 5.275 447,464 +0.00(+0.00%)
Mar 28, 2002 5.192 5.277 5.140 5.275 447,464 +0.09(+1.81%)
Mar 27, 2002 5.044 5.181 5.004 5.181 261,380 +0.18(+3.54%)
Mar 26, 2002 4.858 5.069 4.858 5.004 251,788 +0.03(+0.63%)
Mar 25, 2002 4.908 4.973 4.837 4.973 509,332 +0.08(+1.71%)
Mar 22, 2002 4.821 4.894 4.796 4.890 796,132 +0.09(+1.91%)
Mar 21, 2002 4.835 4.858 4.775 4.798 1,201,871 -0.01(-0.17%)
Mar 20, 2002 4.806 4.858 4.764 4.806 1,107,391 +0.01(+0.22%)
Mar 19, 2002 4.760 4.846 4.714 4.796 12,091,138 -0.11(-2.29%)
Mar 18, 2002 4.562 4.908 4.561 4.908 213,900 +0.13(+2.79%)
Mar 15, 2002 4.796 4.796 4.535 4.775 139,083 -0.13(-2.55%)
Mar 14, 2002 4.962 5.058 4.726 4.900 166,900 -0.16(-3.09%)
Mar 13, 2002 5.173 5.173 4.994 5.056 166,420 -0.29(-5.43%)
Mar 12, 2002 5.244 5.398 4.983 5.347 137,164 +0.29(+5.75%)
Mar 11, 2002 5.109 5.161 4.787 5.056 82,490 -0.05(-1.02%)
Mar 08, 2002 4.900 5.108 4.858 5.108 178,410 +0.34(+7.20%)
Mar 07, 2002 4.575 4.900 4.400 4.765 213,900 +0.22(+4.88%)
Mar 06, 2002 4.483 4.545 4.358 4.543 54,674 +0.17(+3.96%)
Mar 05, 2002 4.347 4.483 4.347 4.370 58,990 +0.04(+0.82%)
Mar 04, 2002 4.764 4.848 4.327 4.335 241,717 -0.20(-4.41%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.