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 (%)
Jun 30, 2003 5.277 5.375 5.042 5.361 515,087 +0.14(+2.59%)
Jun 27, 2003 4.948 5.212 4.969 5.225 109,827 +0.28(+5.60%)
Jun 26, 2003 4.919 5.148 4.919 4.948 113,664 +0.02(+0.34%)
Jun 25, 2003 5.005 5.005 4.900 4.931 86,327 -0.09(-1.87%)
Jun 24, 2003 5.206 5.307 5.004 5.025 168,338 -0.22(-4.18%)
Jun 23, 2003 5.440 5.536 5.244 5.244 129,011 -0.27(-4.91%)
Jun 20, 2003 5.161 5.521 5.148 5.515 295,911 +0.35(+6.70%)
Jun 19, 2003 5.140 5.204 5.069 5.169 58,031 +0.00(+0.08%)
Jun 18, 2003 5.054 5.173 5.008 5.165 137,644 +0.25(+5.18%)
Jun 17, 2003 4.902 4.975 4.900 4.910 145,318 -0.02(-0.34%)
Jun 16, 2003 4.927 4.929 4.871 4.927 215,339 -0.00(-0.04%)
Jun 13, 2003 4.885 5.006 4.862 4.929 62,827 -0.07(-1.38%)
Jun 12, 2003 4.971 5.027 4.971 4.998 65,225 +0.06(+1.22%)
Jun 11, 2003 4.954 4.990 4.929 4.937 56,592 -0.01(-0.25%)
Jun 10, 2003 4.912 4.965 4.902 4.950 129,970 +0.04(+0.85%)
Jun 09, 2003 5.015 5.015 4.837 4.908 147,236 -0.12(-2.45%)
Jun 06, 2003 5.008 5.050 4.931 5.031 183,685 +0.06(+1.22%)
Jun 05, 2003 4.971 5.019 4.900 4.971 90,643 -0.11(-2.13%)
Jun 04, 2003 4.973 5.127 4.973 5.079 82,011 +0.04(+0.87%)
Jun 03, 2003 5.063 5.123 5.025 5.035 125,175 -0.06(-1.23%)
Jun 02, 2003 5.046 5.106 5.046 5.098 97,358 +0.13(+2.56%)
May 30, 2003 4.792 4.996 4.773 4.971 56,592 +0.22(+4.56%)
May 29, 2003 4.733 4.792 4.721 4.754 57,072 +0.07(+1.52%)
May 28, 2003 4.666 4.723 4.648 4.683 10,071 +0.05(+1.12%)
May 27, 2003 4.629 4.712 4.527 4.631 234,043 +0.04(+0.86%)
May 23, 2003 4.585 4.608 4.579 4.591 265,697 -0.05(-1.17%)
May 22, 2003 4.575 4.683 4.566 4.646 251,309 +0.08(+1.83%)
May 21, 2003 4.587 4.591 4.512 4.562 71,939 -0.03(-0.55%)
May 20, 2003 4.602 4.602 4.556 4.587 274,329 +0.00(+0.00%)
May 19, 2003 4.679 4.679 4.571 4.587 166,420 -0.09(-1.83%)
May 16, 2003 4.729 4.729 4.671 4.673 77,215 -0.01(-0.27%)
May 15, 2003 4.694 4.716 4.677 4.685 84,409 -0.02(-0.44%)
May 14, 2003 4.712 4.733 4.675 4.706 188,961 +0.03(+0.67%)
May 13, 2003 4.660 4.710 4.631 4.675 138,124 +0.01(+0.31%)
May 12, 2003 4.491 4.660 4.429 4.660 122,777 +0.16(+3.47%)
May 09, 2003 4.539 4.587 4.379 4.504 216,298 -0.08(-1.77%)
May 08, 2003 4.543 4.587 4.525 4.585 128,532 +0.04(+0.92%)
May 07, 2003 4.604 4.643 4.535 4.543 197,114 -0.09(-1.95%)
May 06, 2003 4.666 4.694 4.623 4.634 319,412 -0.01(-0.12%)
May 05, 2003 4.677 4.712 4.639 4.639 127,093 -0.06(-1.33%)
May 02, 2003 4.792 4.810 4.702 4.702 283,921 -0.10(-2.00%)
May 01, 2003 5.008 5.008 4.792 4.798 53,714 -0.17(-3.36%)
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%)
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.