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

USD Partners LP (NY: USDP )

0.3151 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 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 (%)
Nov 30, 2017 5.558 5.668 5.558 5.585 23,165 +0.00(+0.00%)
Nov 29, 2017 5.613 5.695 5.585 5.585 55,922 +0.06(+1.00%)
Nov 28, 2017 5.558 5.624 5.530 5.530 34,647 -0.03(-0.50%)
Nov 27, 2017 5.613 5.640 5.558 5.558 90,316 -0.03(-0.49%)
Nov 24, 2017 5.530 5.748 5.530 5.585 39,633 +0.06(+1.00%)
Nov 22, 2017 5.558 5.558 5.503 5.530 100,019 -0.03(-0.50%)
Nov 21, 2017 5.613 5.613 5.503 5.558 87,025 -0.06(-0.98%)
Nov 20, 2017 5.695 5.716 5.558 5.613 29,207 -0.06(-0.97%)
Nov 17, 2017 5.530 5.670 5.503 5.668 171,308 +0.06(+0.98%)
Nov 16, 2017 5.750 5.778 5.585 5.613 132,449 -0.14(-2.39%)
Nov 15, 2017 5.640 5.750 5.530 5.750 86,623 +0.11(+1.95%)
Nov 14, 2017 5.750 5.816 5.585 5.640 72,577 -0.10(-1.68%)
Nov 13, 2017 5.888 5.888 5.723 5.737 68,096 -0.06(-0.95%)
Nov 10, 2017 5.888 5.889 5.695 5.792 78,551 -0.07(-1.17%)
Nov 09, 2017 5.833 6.053 5.778 5.860 90,414 +0.00(+0.00%)
Nov 08, 2017 5.695 5.915 5.640 5.860 85,777 +0.17(+2.90%)
Nov 07, 2017 5.778 5.805 5.668 5.695 125,696 -0.14(-2.36%)
Nov 06, 2017 5.888 5.915 5.668 5.833 94,107 -0.11(-1.85%)
Nov 03, 2017 6.025 6.080 5.915 5.943 119,170 -0.00(-0.05%)
Nov 02, 2017 5.972 6.052 5.868 5.946 151,206 -0.04(-0.67%)
Nov 01, 2017 5.946 5.999 5.946 5.986 76,952 +0.04(+0.72%)
Oct 31, 2017 5.866 5.972 5.866 5.943 123,312 +0.13(+2.25%)
Oct 30, 2017 5.839 5.946 5.706 5.812 101,710 -0.08(-1.36%)
Oct 27, 2017 5.759 5.919 5.725 5.892 158,919 +0.16(+2.79%)
Oct 26, 2017 5.812 5.887 5.679 5.732 59,281 -0.11(-1.83%)
Oct 25, 2017 5.866 5.926 5.812 5.839 49,805 -0.03(-0.45%)
Oct 24, 2017 5.892 5.910 5.839 5.866 54,465 -0.05(-0.90%)
Oct 23, 2017 5.972 5.972 5.815 5.919 84,952 +0.00(+0.00%)
Oct 20, 2017 5.866 5.919 5.839 5.919 70,413 +0.08(+1.37%)
Oct 19, 2017 5.866 5.892 5.812 5.839 70,130 -0.03(-0.45%)
Oct 18, 2017 5.946 5.999 5.866 5.866 41,776 -0.03(-0.45%)
Oct 17, 2017 6.026 6.026 5.892 5.892 75,598 -0.19(-3.07%)
Oct 16, 2017 6.079 6.106 6.026 6.079 70,255 +0.00(+0.00%)
Oct 13, 2017 5.892 6.079 5.815 6.079 227,562 +0.19(+3.17%)
Oct 12, 2017 5.786 5.906 5.732 5.892 76,618 +0.11(+1.84%)
Oct 11, 2017 5.679 5.812 5.679 5.786 58,876 +0.03(+0.46%)
Oct 10, 2017 5.812 5.812 5.706 5.759 38,331 +0.08(+1.41%)
Oct 09, 2017 5.652 5.812 5.652 5.679 97,855 +0.08(+1.43%)
Oct 06, 2017 5.652 5.754 5.599 5.599 69,066 -0.13(-2.33%)
Oct 05, 2017 5.626 5.866 5.626 5.732 103,557 +0.08(+1.42%)
Oct 04, 2017 5.652 5.737 5.572 5.652 48,998 -0.05(-0.93%)
Oct 03, 2017 5.706 5.768 5.546 5.706 96,210 +0.03(+0.47%)
Oct 02, 2017 5.839 5.866 5.652 5.679 107,698 -0.19(-3.18%)
Sep 29, 2017 5.866 5.892 5.812 5.866 45,700 +0.03(+0.46%)
Sep 28, 2017 5.839 5.866 5.786 5.839 56,040 -0.03(-0.45%)
Sep 27, 2017 5.892 5.940 5.839 5.866 96,607 -0.08(-1.35%)
Sep 26, 2017 5.892 5.999 5.892 5.946 308,348 +0.05(+0.90%)
Sep 25, 2017 5.786 5.919 5.786 5.892 202,988 +0.11(+1.84%)
Sep 22, 2017 5.759 5.839 5.759 5.786 60,132 +0.00(+0.00%)
Sep 21, 2017 5.812 5.812 5.759 5.786 79,296 +0.00(+0.00%)
Sep 20, 2017 5.706 5.812 5.706 5.786 112,591 +0.05(+0.93%)
Sep 19, 2017 5.812 5.812 5.694 5.732 103,075 -0.05(-0.92%)
Sep 18, 2017 5.599 5.812 5.599 5.786 152,219 +0.19(+3.33%)
Sep 15, 2017 5.492 5.623 5.492 5.599 141,899 +0.13(+2.44%)
Sep 14, 2017 5.652 5.658 5.386 5.466 158,685 -0.19(-3.30%)
Sep 13, 2017 5.732 5.732 5.492 5.652 278,251 +0.08(+1.44%)
Sep 12, 2017 5.279 5.706 5.226 5.572 445,172 +0.35(+6.63%)
Sep 11, 2017 4.879 5.386 4.852 5.226 395,437 +0.29(+5.95%)
Sep 08, 2017 5.066 5.066 4.799 4.932 867,140 -0.35(-6.57%)
Sep 07, 2017 5.572 5.706 5.226 5.279 1,093,647 -0.43(-7.48%)
Sep 06, 2017 5.519 5.839 5.519 5.706 215,847 +0.21(+3.88%)
Sep 05, 2017 5.972 5.984 5.492 5.492 211,809 -0.48(-8.04%)
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.