Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

18.25 -0.86 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.812 5.980 5.762 5.917 121,616 -0.24(-3.92%)
May 28, 2002 5.946 6.159 5.946 6.159 288,787 +0.19(+3.17%)
May 27, 2002 6.042 6.042 5.924 5.970 150,453 +0.00(+0.00%)
May 24, 2002 6.042 6.042 5.924 5.970 150,453 -0.01(-0.20%)
May 23, 2002 6.245 6.245 5.913 5.982 193,918 -0.17(-2.72%)
May 22, 2002 6.102 6.281 6.102 6.149 714,655 -0.08(-1.34%)
May 21, 2002 6.341 6.341 6.030 6.233 300,071 -0.08(-1.33%)
May 20, 2002 6.245 6.401 6.149 6.317 308,430 +0.07(+1.15%)
May 17, 2002 6.102 6.245 6.073 6.245 278,339 +0.14(+2.31%)
May 16, 2002 6.197 6.245 6.104 6.104 117,019 -0.07(-1.20%)
May 15, 2002 6.070 6.221 6.070 6.178 78,152 +0.10(+1.71%)
May 14, 2002 6.102 6.221 5.996 6.074 83,585 -0.08(-1.23%)
May 13, 2002 6.020 6.267 5.898 6.150 47,643 +0.12(+1.99%)
May 10, 2002 6.075 6.157 6.030 6.030 176,365 -0.05(-0.79%)
May 09, 2002 6.125 6.219 6.078 6.078 59,763 -0.06(-0.99%)
May 08, 2002 6.228 6.233 6.137 6.138 167,588 -0.04(-0.65%)
May 07, 2002 6.149 6.221 6.137 6.178 366,940 +0.00(+0.08%)
May 06, 2002 6.078 6.293 6.078 6.173 278,339 +0.14(+2.34%)
May 03, 2002 5.983 6.078 5.983 6.032 61,853 +0.00(+0.04%)
May 02, 2002 6.089 6.089 5.922 6.030 41,374 -0.04(-0.59%)
May 01, 2002 5.862 6.161 5.743 6.066 111,168 +0.07(+1.10%)
Apr 30, 2002 5.522 6.090 5.522 6.000 488,974 +0.28(+4.91%)
Apr 29, 2002 5.528 5.793 5.506 5.719 62,689 +0.11(+1.92%)
Apr 26, 2002 5.444 5.611 5.444 5.611 175,111 +0.14(+2.49%)
Apr 25, 2002 5.343 5.561 5.264 5.475 171,768 +0.12(+2.28%)
Apr 24, 2002 5.539 5.587 5.341 5.353 251,592 -0.06(-1.02%)
Apr 23, 2002 5.731 5.767 5.408 5.408 194,336 -0.38(-6.57%)
Apr 22, 2002 6.030 6.030 5.527 5.788 264,965 -0.21(-3.43%)
Apr 19, 2002 5.958 6.042 5.877 5.994 120,780 +0.04(+0.68%)
Apr 18, 2002 6.203 6.245 5.819 5.953 186,813 -0.15(-2.51%)
Apr 17, 2002 5.982 6.460 5.970 6.106 826,242 +0.11(+1.88%)
Apr 16, 2002 5.946 6.133 5.920 5.994 762,299 +0.07(+1.17%)
Apr 15, 2002 5.934 6.006 5.883 5.924 212,724 -0.01(-0.16%)
Apr 12, 2002 5.810 5.934 5.810 5.934 93,197 +0.08(+1.31%)
Apr 11, 2002 5.980 5.980 5.755 5.857 426,703 -0.06(-1.09%)
Apr 10, 2002 5.712 5.958 5.664 5.922 320,968 +0.21(+3.69%)
Apr 09, 2002 5.738 5.743 5.661 5.712 288,369 -0.03(-0.46%)
Apr 08, 2002 5.738 5.743 5.587 5.738 236,546 +0.00(+0.00%)
Apr 05, 2002 5.738 5.738 5.695 5.738 65,614 +0.02(+0.42%)
Apr 04, 2002 5.678 5.738 5.678 5.714 431,300 -0.02(-0.41%)
Apr 03, 2002 5.755 5.872 5.671 5.737 165,499 -0.08(-1.45%)
Apr 02, 2002 5.922 5.970 5.795 5.822 357,745 -0.04(-0.69%)
Apr 01, 2002 6.054 6.054 5.848 5.862 348,969 -0.19(-3.16%)
Mar 29, 2002 5.958 6.056 5.898 6.054 389,926 +0.00(+0.00%)
Mar 28, 2002 5.958 6.056 5.898 6.054 389,926 +0.11(+1.81%)
Mar 27, 2002 5.788 5.946 5.743 5.946 227,770 +0.20(+3.54%)
Mar 26, 2002 5.575 5.817 5.575 5.743 219,411 +0.04(+0.63%)
Mar 25, 2002 5.633 5.707 5.551 5.707 443,838 +0.10(+1.71%)
Mar 22, 2002 5.532 5.616 5.503 5.611 693,759 +0.11(+1.91%)
Mar 21, 2002 5.549 5.575 5.479 5.506 1,047,325 -0.01(-0.17%)
Mar 20, 2002 5.515 5.575 5.467 5.515 964,994 +0.01(+0.22%)
Mar 19, 2002 5.463 5.561 5.410 5.503 10,536,364 -0.13(-2.29%)
Mar 18, 2002 5.235 5.633 5.234 5.633 186,395 +0.15(+2.79%)
Mar 15, 2002 5.503 5.503 5.204 5.479 121,198 -0.14(-2.55%)
Mar 14, 2002 5.695 5.805 5.423 5.623 145,438 -0.18(-3.09%)
Mar 13, 2002 5.936 5.936 5.731 5.802 145,020 -0.33(-5.43%)
Mar 12, 2002 6.018 6.195 5.719 6.136 119,527 +0.33(+5.75%)
Mar 11, 2002 5.863 5.922 5.494 5.802 71,883 -0.06(-1.02%)
Mar 08, 2002 5.623 5.862 5.575 5.862 155,468 +0.39(+7.20%)
Mar 07, 2002 5.250 5.623 5.049 5.468 186,395 +0.25(+4.88%)
Mar 06, 2002 5.144 5.216 5.001 5.214 47,643 +0.20(+3.96%)
Mar 05, 2002 4.989 5.144 4.989 5.015 51,405 +0.04(+0.82%)
Mar 04, 2002 5.467 5.563 4.965 4.975 210,635 -0.23(-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 MillValley.com & California Media Partners, LLC. All rights reserved.