Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.087	2.132	2.087	2.096	20,398	-0.03(-1.60%)
Aug 30, 2012	2.150	2.150	2.130	2.130	1,133	-0.02(-0.74%)
Aug 28, 2012	2.110	2.146	2.146	2.146	140,633	+0.04(+1.83%)
Aug 27, 2012	2.066	2.107	2.066	2.107	31,300	+0.01(+0.43%)
Aug 24, 2012	2.098	2.098	2.094	2.098	13,882	-0.01(-0.43%)
Aug 23, 2012	2.087	2.107	2.087	2.107	2,808	+0.01(+0.43%)
Aug 22, 2012	2.066	2.098	2.066	2.098	56,138	+0.03(+1.54%)
Aug 21, 2012	2.078	2.100	2.066	2.066	17,109	-0.03(-1.41%)
Aug 20, 2012	2.098	2.098	2.055	2.096	6,612	-0.02(-0.86%)
Aug 17, 2012	2.064	2.130	2.064	2.114	10,580	+0.07(+3.21%)
Aug 16, 2012	2.141	2.141	2.030	2.048	26,451	-0.05(-2.17%)
Aug 15, 2012	2.100	2.110	2.044	2.094	22,483	-0.03(-1.28%)
Aug 14, 2012	2.139	2.175	2.078	2.121	207,379	-0.05(-2.30%)
Aug 11, 2012		2.171	2.171	2.171	0	+0.00(+0.00%)
Aug 10, 2012	2.121	2.175	2.105	2.171	17,634	+0.01(+0.47%)
Aug 09, 2012	2.134	2.203	2.098	2.161	53,396	+0.04(+1.87%)
Aug 08, 2012	2.141	2.157	2.121	2.121	9,518	-0.03(-1.58%)
Aug 07, 2012	2.159	2.232	2.144	2.155	39,192	-0.03(-1.45%)
Aug 06, 2012	2.218	2.230	2.187	2.187	3,191	-0.01(-0.62%)
Aug 03, 2012	2.175	2.234	2.175	2.200	10,241	+0.03(+1.25%)
Aug 02, 2012	2.171	2.175	2.155	2.173	23,700	+0.02(+1.06%)
Aug 01, 2012	2.168	2.203	2.121	2.150	38,350	+0.03(+1.39%)
Jul 31, 2012	2.107	2.252	2.107	2.121	8,389	+0.00(+0.00%)
Jul 30, 2012	2.164	2.164	2.121	2.121	6,436	-0.09(-4.10%)
Jul 27, 2012	2.212	2.212	2.104	2.212	13,666	-0.05(-2.40%)
Jul 26, 2012	2.260	2.268	2.259	2.266	19,274	+0.06(+2.57%)
Jul 25, 2012	2.209	2.209	2.209	2.209	440	-0.03(-1.32%)
Jul 24, 2012	2.246	2.255	2.239	2.239	2,164	+0.03(+1.54%)
Jul 23, 2012	2.225	2.266	2.186	2.205	7,278	-0.06(-2.51%)
Jul 20, 2012	2.199	2.261	2.199	2.261	4,196	+0.02(+1.01%)
Jul 18, 2012	2.246	2.239	2.239	2.239	5,290	+0.02(+0.71%)
Jul 17, 2012	2.223	2.223	2.223	2.223	2,204	+0.02(+1.14%)
Jul 16, 2012	2.178	2.198	2.178	2.198	1,745	-0.01(-0.31%)
Jul 10, 2012	2.209	2.205	2.205	2.205	67,892	+0.02(+0.93%)
Jul 09, 2012	2.166	2.300	2.159	2.184	7,133	-0.04(-1.73%)
Jul 05, 2012	2.243	2.223	2.223	2.223	881	-0.01(-0.61%)
Jul 03, 2012	2.162	2.246	2.162	2.237	18,903	+0.03(+1.44%)
Jul 02, 2012	2.255	2.309	2.137	2.205	15,064	+0.02(+0.73%)
Jun 29, 2012	2.286	2.309	2.189	2.189	13,953	-0.06(-2.53%)
Jun 28, 2012	2.114	2.311	2.114	2.246	27,496	+0.05(+2.38%)
Jun 27, 2012	2.166	2.217	2.166	2.193	4,408	-0.01(-0.41%)
Jun 26, 2012	2.193	2.250	2.193	2.203	7,053	+0.03(+1.46%)
Jun 25, 2012	2.298	2.298	2.166	2.171	9,791	-0.06(-2.84%)
Jun 22, 2012	2.234	2.234	2.234	2.234	872	-0.02(-1.10%)
Jun 21, 2012	2.300	2.300	2.259	2.259	4,426	-0.07(-2.83%)
Jun 19, 2012	2.282	2.325	2.325	2.325	26,892	+0.06(+2.71%)
Jun 18, 2012	2.268	2.268	2.189	2.264	30,688	+0.03(+1.53%)
Jun 15, 2012	2.280	2.325	2.180	2.230	19,979	-0.07(-3.06%)
Jun 14, 2012	2.246	2.309	2.213	2.300	12,330	+0.05(+2.42%)
Jun 13, 2012	2.248	2.314	2.168	2.246	81,959	+0.00(+0.20%)
Jun 12, 2012	2.255	2.420	2.232	2.241	12,784	+0.04(+1.96%)
Jun 11, 2012	2.227	2.461	2.198	2.198	16,893	-0.06(-2.81%)
Jun 08, 2012	2.250	2.261	2.225	2.261	11,903	+0.02(+0.71%)
Jun 07, 2012	2.323	2.323	2.246	2.246	7,935	-0.05(-2.17%)
Jun 06, 2012	2.273	2.420	2.200	2.296	101,185	+0.04(+1.81%)
Jun 05, 2012	2.305	2.330	2.189	2.255	52,091	-0.05(-2.17%)
Jun 04, 2012	2.502	2.502	2.191	2.305	385,689	-0.18(-7.30%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

P A M Transport Sv (NQ: PTSI )

Historical Prices