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 (%)
Dec 30, 2016 7.805 7.805 7.805 0 +0.07(+0.96%)
Dec 29, 2016 7.929 8.003 7.657 7.731 65,501 -0.17(-2.19%)
Dec 28, 2016 8.028 8.225 7.855 7.904 93,796 -0.02(-0.31%)
Dec 27, 2016 7.805 8.200 7.805 7.929 169,342 +0.15(+1.90%)
Dec 23, 2016 7.781 7.781 7.781 0 -0.20(-2.48%)
Dec 22, 2016 8.028 8.124 7.929 7.978 61,264 +0.07(+0.94%)
Dec 21, 2016 7.879 8.299 7.781 7.904 151,375 +0.10(+1.27%)
Dec 20, 2016 7.682 7.855 7.632 7.805 178,314 +0.17(+2.27%)
Dec 19, 2016 7.262 7.682 7.163 7.632 249,461 +0.52(+7.29%)
Dec 16, 2016 7.435 7.435 7.114 7.114 89,134 -0.27(-3.68%)
Dec 15, 2016 7.558 7.558 7.114 7.385 79,408 -0.17(-2.29%)
Dec 14, 2016 7.459 7.632 7.262 7.558 133,634 +0.19(+2.51%)
Dec 13, 2016 7.410 7.459 7.311 7.373 38,017 +0.01(+0.17%)
Dec 12, 2016 7.188 7.542 7.163 7.361 126,602 +0.20(+2.76%)
Dec 09, 2016 6.941 7.163 6.867 7.163 46,853 +0.27(+3.94%)
Dec 08, 2016 6.842 6.916 6.743 6.891 75,754 +0.12(+1.82%)
Dec 07, 2016 6.817 6.990 6.743 6.768 68,260 +0.02(+0.37%)
Dec 06, 2016 6.867 6.990 6.718 6.743 102,062 -0.10(-1.44%)
Dec 05, 2016 7.089 7.188 6.797 6.842 34,509 -0.15(-2.12%)
Dec 02, 2016 6.891 7.114 6.768 6.990 33,777 +0.02(+0.35%)
Dec 01, 2016 7.064 7.064 6.916 6.965 27,171 -0.05(-0.70%)
Nov 30, 2016 7.138 7.188 6.968 7.015 19,839 +0.00(+0.00%)
Nov 29, 2016 6.793 7.089 6.694 7.015 30,777 +0.16(+2.31%)
Nov 28, 2016 7.212 7.212 6.793 6.857 62,641 -0.31(-4.28%)
Nov 25, 2016 7.064 7.163 7.064 7.163 18,244 +0.05(+0.69%)
Nov 23, 2016 7.114 7.114 7.114 0 +0.15(+2.13%)
Nov 22, 2016 6.891 7.015 6.546 6.965 35,590 +0.10(+1.44%)
Nov 21, 2016 6.718 6.867 6.570 6.867 58,785 +0.25(+3.73%)
Nov 18, 2016 6.669 6.743 6.570 6.620 37,803 +0.00(+0.00%)
Nov 17, 2016 6.669 6.867 6.595 6.620 64,529 -0.12(-1.83%)
Nov 16, 2016 6.817 6.867 6.694 6.743 57,056 -0.02(-0.36%)
Nov 15, 2016 6.768 6.916 6.669 6.768 84,896 -0.02(-0.36%)
Nov 14, 2016 6.546 6.990 6.422 6.793 96,857 +0.35(+5.36%)
Nov 11, 2016 6.397 6.447 6.249 6.447 51,708 +0.07(+1.16%)
Nov 10, 2016 6.422 6.521 6.299 6.373 78,736 +0.07(+1.18%)
Nov 09, 2016 6.002 6.323 5.928 6.299 78,013 +0.25(+4.08%)
Nov 08, 2016 6.224 6.224 6.052 6.052 67,467 -0.10(-1.61%)
Nov 07, 2016 5.780 6.150 5.780 6.150 54,898 +0.33(+5.73%)
Nov 04, 2016 5.805 5.879 5.730 5.817 21,147 -0.04(-0.63%)
Nov 03, 2016 5.780 5.953 5.780 5.854 32,289 -0.01(-0.23%)
Nov 02, 2016 5.843 5.988 5.819 5.868 128,858 -0.22(-3.56%)
Nov 01, 2016 6.205 6.617 5.940 6.084 49,467 -0.22(-3.44%)
Oct 31, 2016 6.373 6.445 6.036 6.300 90,673 -0.08(-1.28%)
Oct 28, 2016 6.377 6.527 6.353 6.382 39,869 +0.01(+0.15%)
Oct 27, 2016 6.593 6.593 6.373 6.373 32,284 -0.24(-3.57%)
Oct 26, 2016 6.517 6.608 6.387 6.608 19,153 +0.06(+0.96%)
Oct 25, 2016 6.464 6.599 6.413 6.546 60,551 +0.08(+1.19%)
Oct 24, 2016 6.786 6.974 6.411 6.469 85,604 -0.37(-5.35%)
Oct 21, 2016 6.801 6.965 6.767 6.834 90,848 -0.02(-0.28%)
Oct 20, 2016 6.599 6.853 6.599 6.853 39,592 +0.23(+3.41%)
Oct 19, 2016 6.791 6.843 6.594 6.627 98,643 -0.18(-2.61%)
Oct 18, 2016 7.022 7.022 6.680 6.805 181,189 -0.22(-3.08%)
Oct 17, 2016 6.733 7.022 6.675 7.022 178,482 +0.29(+4.29%)
Oct 14, 2016 6.546 6.733 6.541 6.733 136,321 +0.19(+2.83%)
Oct 13, 2016 6.541 6.565 6.493 6.548 40,372 -0.04(-0.55%)
Oct 12, 2016 6.493 6.584 6.428 6.584 67,889 +0.04(+0.66%)
Oct 11, 2016 6.526 6.541 6.450 6.541 65,390 +0.04(+0.59%)
Oct 10, 2016 6.373 6.502 6.373 6.502 76,902 +0.14(+2.27%)
Oct 07, 2016 6.175 6.385 6.175 6.358 34,294 +0.23(+3.77%)
Oct 06, 2016 6.238 6.281 6.074 6.127 75,542 -0.09(-1.39%)
Oct 05, 2016 6.373 6.421 6.012 6.214 98,445 -0.14(-2.20%)
Oct 04, 2016 6.079 6.373 6.041 6.353 176,032 +0.32(+5.26%)
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.