Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2003 5.106 5.148 4.952 4.965 49,878 -0.19(-3.64%)
Apr 29, 2003 5.125 5.161 5.096 5.152 114,623 +0.09(+1.73%)
Apr 28, 2003 5.125 5.161 5.063 5.065 22,541 -0.06(-1.22%)
Apr 25, 2003 5.194 5.219 5.127 5.127 175,053 -0.13(-2.54%)
Apr 24, 2003 5.234 5.267 5.215 5.261 23,020 +0.04(+0.68%)
Apr 23, 2003 5.192 5.236 5.186 5.225 55,153 +0.01(+0.20%)
Apr 22, 2003 5.188 5.225 5.188 5.215 197,594 -0.00(-0.04%)
Apr 21, 2003 5.267 5.302 4.969 5.217 107,909 -0.10(-1.84%)
Apr 17, 2003 5.211 5.317 5.204 5.315 36,929 +0.15(+2.82%)
Apr 16, 2003 5.192 5.192 5.123 5.169 180,328 +0.05(+1.06%)
Apr 15, 2003 5.004 5.192 5.004 5.115 220,135 +0.12(+2.46%)
Apr 14, 2003 4.933 5.004 4.933 4.992 41,245 +0.01(+0.29%)
Apr 11, 2003 4.912 5.008 4.854 4.977 60,908 +0.09(+1.83%)
Apr 10, 2003 4.985 4.985 4.883 4.887 82,490 -0.06(-1.31%)
Apr 09, 2003 4.981 4.983 4.952 4.952 4,316 -0.04(-0.71%)
Apr 08, 2003 5.040 5.040 4.988 4.988 45,082 -0.06(-1.12%)
Apr 07, 2003 5.058 5.067 4.988 5.044 75,776 +0.00(+0.00%)
Apr 04, 2003 4.900 5.052 4.900 5.044 101,674 +0.13(+2.59%)
Apr 03, 2003 4.835 4.937 4.827 4.917 180,808 +0.08(+1.69%)
Apr 02, 2003 4.664 4.835 4.641 4.835 141,001 +0.21(+4.50%)
Apr 01, 2003 4.506 4.656 4.506 4.627 133,807 +0.06(+1.42%)
Mar 31, 2003 4.462 4.566 4.435 4.562 93,267 +0.09(+2.05%)
Mar 28, 2003 4.577 4.577 4.445 4.470 244,594 -0.11(-2.32%)
Mar 27, 2003 4.631 4.631 4.558 4.577 49,878 -0.04(-0.86%)
Mar 26, 2003 4.583 4.623 4.566 4.616 261,380 +0.02(+0.45%)
Mar 25, 2003 4.681 4.681 4.552 4.596 232,604 -0.03(-0.63%)
Mar 24, 2003 4.689 4.689 4.608 4.625 105,031 -0.06(-1.29%)
Mar 21, 2003 4.297 4.689 4.256 4.685 353,463 +0.42(+9.82%)
Mar 20, 2003 4.304 4.304 4.241 4.266 66,664 +0.00(+0.00%)
Mar 19, 2003 4.274 4.297 4.243 4.266 115,583 -0.03(-0.63%)
Mar 18, 2003 4.285 4.304 4.272 4.293 609,089 +0.00(+0.10%)
Mar 17, 2003 4.266 4.297 4.222 4.289 149,154 +0.02(+0.54%)
Mar 14, 2003 4.347 4.418 4.266 4.266 383,198 -0.11(-2.57%)
Mar 13, 2003 4.443 4.462 4.368 4.379 306,462 -0.06(-1.36%)
Mar 12, 2003 4.502 4.502 4.320 4.439 9,543,995 -0.05(-1.21%)
Mar 11, 2003 4.600 4.600 4.485 4.493 90,643 -0.10(-2.26%)
Mar 10, 2003 4.702 4.702 4.587 4.597 52,276 -0.11(-2.30%)
Mar 07, 2003 4.739 4.754 4.681 4.706 248,431 -0.02(-0.36%)
Mar 06, 2003 4.775 4.775 4.723 4.723 20,143 -0.06(-1.22%)
Mar 05, 2003 4.725 4.831 4.725 4.781 49,398 -0.00(-0.04%)
Mar 04, 2003 4.733 4.835 4.721 4.783 49,878 +0.12(+2.55%)
Mar 03, 2003 4.637 4.681 4.637 4.664 48,439 +0.00(+0.09%)
Feb 28, 2003 4.796 4.796 4.660 4.660 69,062 -0.16(-3.41%)
Feb 27, 2003 4.808 4.827 4.794 4.825 45,082 +0.05(+1.09%)
Feb 26, 2003 4.750 4.825 4.750 4.773 75,776 +0.02(+0.39%)
Feb 25, 2003 4.785 4.785 4.744 4.754 54,674 -0.05(-1.13%)
Feb 24, 2003 4.985 4.985 4.787 4.808 135,726 -0.10(-2.08%)
Feb 21, 2003 5.052 5.063 4.848 4.910 383,678 -0.16(-3.13%)
Feb 20, 2003 5.365 5.367 5.067 5.069 463,291 -0.26(-4.96%)
Feb 19, 2003 5.444 5.444 5.334 5.334 56,112 -0.08(-1.50%)
Feb 18, 2003 5.398 5.440 5.398 5.415 37,888 -0.03(-0.50%)
Feb 14, 2003 5.367 5.459 5.348 5.442 58,990 +0.07(+1.36%)
Feb 13, 2003 5.409 5.409 5.369 5.369 36,929 -0.03(-0.62%)
Feb 12, 2003 5.473 5.473 5.402 5.402 109,348 -0.06(-1.11%)
Feb 11, 2003 5.411 5.463 5.390 5.463 19,183 +0.04(+0.73%)
Feb 10, 2003 5.407 5.463 5.392 5.423 55,153 +0.01(+0.27%)
Feb 07, 2003 5.436 5.436 5.373 5.409 23,979 -0.03(-0.54%)
Feb 06, 2003 5.492 5.492 5.492 5.438 135,246 +0.03(+0.50%)
Feb 05, 2003 5.488 5.494 5.398 5.411 143,399 -0.08(-1.52%)
Feb 04, 2003 5.609 5.611 5.407 5.494 333,320 -0.09(-1.64%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.