Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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, 2013 2.710 2.780 2.638 2.638 57,204 -0.13(-4.70%)
May 30, 2013 2.700 2.785 2.587 2.768 0 -0.02(-0.72%)
May 29, 2013 2.772 2.788 2.675 2.788 6,800 +0.01(+0.36%)
May 28, 2013 2.690 2.777 2.675 2.777 13,656 +0.09(+3.25%)
May 24, 2013 2.737 2.737 2.500 2.690 0 -0.07(-2.45%)
May 23, 2013 2.808 2.808 2.725 2.757 0 -0.02(-0.63%)
May 22, 2013 2.775 2.775 2.775 2.775 0 +0.13(+4.82%)
May 21, 2013 2.647 2.647 2.647 2.647 0 -0.00(-0.09%)
May 20, 2013 2.663 2.663 2.625 2.650 0 -0.07(-2.48%)
May 17, 2013 2.750 2.750 2.717 2.717 0 -0.02(-0.73%)
May 16, 2013 2.777 2.837 2.737 2.737 2,400 -0.07(-2.41%)
May 14, 2013 2.768 2.805 2.805 2.805 30,800 +0.05(+1.91%)
May 13, 2013 2.737 2.752 2.672 2.752 0 +0.06(+2.04%)
May 10, 2013 2.700 2.935 2.647 2.697 0 +0.02(+0.84%)
May 09, 2013 2.708 2.763 2.675 2.675 0 -0.04(-1.38%)
May 08, 2013 2.647 2.712 2.647 2.712 0 +0.04(+1.40%)
May 07, 2013 2.650 2.675 2.650 2.675 0 +0.02(+0.94%)
May 06, 2013 2.650 2.650 2.650 2.650 0 -0.02(-0.93%)
May 03, 2013 2.575 2.675 2.575 2.675 0 +0.07(+2.79%)
May 01, 2013 2.603 2.603 2.603 2.603 1,200 -0.01(-0.29%)
Apr 30, 2013 2.612 2.612 2.520 2.610 0 -0.00(-0.09%)
Apr 29, 2013 2.542 2.612 2.542 2.612 1,600 +0.07(+2.75%)
Apr 26, 2013 2.530 2.542 2.530 2.542 804 -0.02(-0.78%)
Apr 25, 2013 2.725 2.725 2.212 2.562 55,444 -0.16(-5.70%)
Apr 24, 2013 2.837 2.837 2.712 2.718 0 -0.09(-3.20%)
Apr 23, 2013 2.873 2.888 2.808 2.808 4,000 -0.05(-1.92%)
Apr 22, 2013 2.720 2.905 2.712 2.862 0 +0.05(+1.78%)
Apr 18, 2013 2.812 2.812 2.812 2.812 0 +0.11(+4.17%)
Apr 17, 2013 2.763 2.763 2.700 2.700 2,400 -0.02(-0.92%)
Apr 15, 2013 2.625 2.725 2.725 2.725 5,200 +0.12(+4.51%)
Apr 12, 2013 2.607 2.607 2.607 2.607 4,800 -0.21(-7.54%)
Apr 11, 2013 2.820 2.820 2.820 2.820 800 +0.01(+0.27%)
Apr 10, 2013 2.803 2.822 2.803 2.812 5,860 -0.03(-1.06%)
Apr 09, 2013 2.842 2.842 2.842 2.842 2,200 -0.04(-1.30%)
Apr 08, 2013 2.750 2.880 2.723 2.880 2,888 +0.22(+8.17%)
Apr 04, 2013 2.663 2.663 2.663 2.663 800 +0.01(+0.47%)
Apr 03, 2013 2.630 2.650 2.630 2.650 800 -0.07(-2.57%)
Apr 01, 2013 2.720 2.720 2.720 2.720 0 -0.03(-1.09%)
Mar 28, 2013 2.638 2.750 2.638 2.750 800 +0.14(+5.36%)
Mar 26, 2013 2.620 2.610 2.610 2.610 17,200 -0.07(-2.61%)
Mar 25, 2013 2.600 2.688 2.600 2.680 6,560 -0.07(-2.46%)
Mar 22, 2013 2.750 2.750 2.748 2.748 6,744 -0.14(-5.01%)
Mar 21, 2013 2.892 2.892 2.892 2.892 1,744 +0.14(+5.18%)
Mar 20, 2013 2.692 2.755 2.692 2.750 12,800 -0.09(-3.08%)
Mar 19, 2013 2.837 2.837 2.837 2.837 1,200 +0.00(+0.00%)
Mar 18, 2013 2.679 2.837 2.679 2.837 5,996 -0.02(-0.70%)
Mar 15, 2013 2.868 2.868 2.600 2.857 6,928 +0.01(+0.26%)
Mar 14, 2013 2.873 2.873 2.850 2.850 7,388 +0.03(+1.06%)
Mar 13, 2013 2.752 2.873 2.658 2.820 22,920 +0.14(+5.22%)
Mar 12, 2013 2.681 2.681 2.680 2.680 8,920 -0.13(-4.71%)
Mar 11, 2013 2.757 2.822 2.757 2.812 5,832 +0.07(+2.55%)
Mar 08, 2013 2.737 2.743 2.737 2.743 988 -0.00(-0.18%)
Mar 07, 2013 2.710 2.750 2.625 2.748 14,384 +0.05(+1.76%)
Mar 06, 2013 2.650 2.712 2.650 2.700 1,600 +0.11(+4.15%)
Mar 05, 2013 2.592 2.600 2.592 2.592 8,000 -0.02(-0.77%)
Mar 04, 2013 2.632 2.632 2.593 2.612 2,248 -0.01(-0.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.