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 (%)
Feb 29, 2016 3.076 3.175 3.062 3.175 33,294 +0.15(+5.11%)
Feb 26, 2016 2.953 3.057 2.949 3.021 60,291 +0.12(+4.23%)
Feb 25, 2016 2.794 3.108 2.772 2.899 651,350 +0.16(+5.79%)
Feb 24, 2016 2.608 2.785 2.445 2.740 73,566 +0.08(+3.07%)
Feb 23, 2016 2.735 2.844 2.608 2.658 309,497 -0.14(-5.02%)
Feb 22, 2016 2.767 2.903 2.767 2.799 55,487 +0.06(+2.32%)
Feb 19, 2016 2.849 2.858 2.699 2.735 85,759 -0.13(-4.44%)
Feb 18, 2016 2.930 2.949 2.835 2.862 30,746 -0.03(-0.94%)
Feb 17, 2016 2.785 2.908 2.785 2.890 102,099 +0.05(+1.60%)
Feb 16, 2016 2.885 2.967 2.817 2.844 88,530 -0.04(-1.42%)
Feb 12, 2016 2.799 2.885 2.885 2.885 38,137 +0.15(+5.47%)
Feb 11, 2016 2.853 2.858 2.514 2.735 48,893 -0.12(-4.13%)
Feb 10, 2016 2.958 3.024 2.767 2.853 122,140 -0.10(-3.53%)
Feb 09, 2016 3.140 3.148 2.774 2.958 245,204 -0.22(-6.96%)
Feb 08, 2016 3.274 3.318 3.013 3.179 78,591 -0.10(-2.91%)
Feb 05, 2016 3.209 3.372 3.209 3.274 54,159 +0.10(+3.00%)
Feb 04, 2016 3.170 3.252 3.040 3.179 116,569 +0.08(+2.52%)
Feb 03, 2016 3.118 3.251 2.914 3.101 160,860 +0.04(+1.42%)
Feb 02, 2016 3.144 3.517 2.992 3.057 1,542,395 -0.17(-5.24%)
Feb 01, 2016 3.278 3.322 3.094 3.226 178,032 -0.11(-3.38%)
Jan 29, 2016 3.105 3.352 3.105 3.339 122,535 +0.26(+8.45%)
Jan 28, 2016 2.966 3.122 2.888 3.079 130,815 +0.24(+8.40%)
Jan 27, 2016 2.867 3.010 2.762 2.840 112,698 +0.00(+0.15%)
Jan 26, 2016 2.801 2.901 2.671 2.836 65,684 +0.16(+5.83%)
Jan 25, 2016 2.606 3.008 2.606 2.680 68,848 -0.01(-0.32%)
Jan 22, 2016 2.481 2.748 2.481 2.689 70,513 +0.29(+12.12%)
Jan 21, 2016 2.155 2.450 2.155 2.398 80,802 +0.17(+7.59%)
Jan 20, 2016 2.259 2.420 2.047 2.229 194,582 -0.02(-0.77%)
Jan 19, 2016 2.363 2.463 2.073 2.246 129,026 -0.20(-8.32%)
Jan 15, 2016 2.337 2.450 2.450 2.450 53,036 -0.07(-2.76%)
Jan 14, 2016 2.420 2.559 2.298 2.520 126,515 +0.09(+3.66%)
Jan 13, 2016 2.641 2.793 2.309 2.431 1,355,145 -0.12(-4.68%)
Jan 12, 2016 2.797 2.823 2.515 2.550 175,159 -0.20(-7.26%)
Jan 11, 2016 2.895 2.905 2.702 2.749 131,161 -0.22(-7.31%)
Jan 08, 2016 2.867 2.997 2.840 2.966 129,289 +0.13(+4.59%)
Jan 07, 2016 3.079 3.090 2.819 2.836 91,870 -0.28(-8.91%)
Jan 06, 2016 3.226 3.326 3.053 3.114 95,103 -0.17(-5.28%)
Jan 05, 2016 3.396 3.396 3.062 3.287 292,865 -0.08(-2.32%)
Jan 04, 2016 3.101 3.396 3.101 3.365 162,499 +0.23(+7.18%)
Dec 31, 2015 2.945 3.140 3.140 3.140 351,194 +0.20(+6.94%)
Dec 30, 2015 2.788 2.962 2.775 2.936 101,422 +0.12(+4.31%)
Dec 29, 2015 2.992 3.053 2.754 2.814 197,685 -0.23(-7.55%)
Dec 28, 2015 3.244 3.244 2.971 3.044 510,442 -0.14(-4.36%)
Dec 24, 2015 3.218 3.183 3.183 3.183 58,570 -0.03(-1.08%)
Dec 23, 2015 2.862 3.263 2.840 3.218 412,064 +0.36(+12.59%)
Dec 22, 2015 2.749 2.884 2.702 2.858 397,055 +0.19(+7.15%)
Dec 21, 2015 2.719 2.719 2.602 2.667 128,228 +0.05(+1.82%)
Dec 18, 2015 2.819 2.840 2.606 2.619 223,065 -0.15(-5.33%)
Dec 17, 2015 2.975 3.083 2.767 2.767 139,440 -0.27(-8.86%)
Dec 16, 2015 2.979 3.153 2.936 3.036 141,381 -0.03(-1.13%)
Dec 15, 2015 3.027 3.144 2.710 3.070 202,111 +0.08(+2.76%)
Dec 14, 2015 3.209 3.209 2.942 2.988 145,691 -0.29(-8.86%)
Dec 11, 2015 3.456 3.530 3.252 3.278 167,392 -0.19(-5.50%)
Dec 10, 2015 3.305 3.677 3.288 3.469 165,324 +0.00(+0.00%)
Dec 09, 2015 3.599 3.651 3.339 3.469 184,648 -0.02(-0.62%)
Dec 08, 2015 3.248 3.530 3.153 3.491 213,447 +0.24(+7.33%)
Dec 07, 2015 3.968 3.968 3.205 3.252 333,556 -0.72(-18.03%)
Dec 04, 2015 3.968 4.042 3.903 3.968 272,423 -0.05(-1.29%)
Dec 03, 2015 4.141 4.237 3.773 4.020 450,066 -0.06(-1.49%)
Dec 02, 2015 4.293 4.376 4.046 4.081 150,266 -0.23(-5.33%)
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.