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 )

N/A 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 (%)
Mar 31, 2021 4.767 5.146 4.661 4.936 587,592 +0.13(+2.81%)
Mar 30, 2021 4.995 5.012 4.801 4.801 97,949 -0.19(-3.89%)
Mar 29, 2021 5.433 5.467 4.834 4.995 233,930 -0.46(-8.36%)
Mar 26, 2021 5.020 5.476 5.020 5.450 592,633 +0.48(+9.68%)
Mar 25, 2021 4.632 5.020 4.480 4.969 527,708 +0.33(+7.09%)
Mar 24, 2021 4.674 4.717 4.572 4.640 53,709 -0.03(-0.72%)
Mar 23, 2021 4.682 4.716 4.472 4.674 146,348 -0.07(-1.42%)
Mar 22, 2021 4.843 4.884 4.651 4.742 125,535 +0.03(+0.54%)
Mar 19, 2021 4.531 4.758 4.514 4.716 123,623 +0.16(+3.52%)
Mar 18, 2021 4.505 4.801 4.505 4.556 219,557 +0.05(+1.12%)
Mar 17, 2021 4.429 4.556 4.311 4.505 80,292 +0.01(+0.19%)
Mar 16, 2021 4.480 4.505 4.455 4.497 33,009 -0.03(-0.56%)
Mar 15, 2021 4.556 4.564 4.421 4.522 108,141 -0.08(-1.83%)
Mar 12, 2021 4.607 4.649 4.531 4.607 50,729 -0.03(-0.73%)
Mar 11, 2021 4.682 4.708 4.548 4.640 104,749 +0.03(+0.73%)
Mar 10, 2021 4.607 4.682 4.505 4.607 109,519 +0.12(+2.63%)
Mar 09, 2021 4.682 4.725 4.488 4.488 133,752 -0.11(-2.39%)
Mar 08, 2021 4.413 4.716 4.337 4.598 301,302 +0.21(+4.81%)
Mar 05, 2021 4.294 4.387 4.143 4.387 154,558 +0.17(+4.00%)
Mar 04, 2021 4.421 4.421 4.143 4.218 181,278 -0.12(-2.72%)
Mar 03, 2021 4.218 4.446 4.218 4.337 121,764 +0.12(+2.80%)
Mar 02, 2021 4.252 4.261 4.151 4.218 42,391 -0.03(-0.79%)
Mar 01, 2021 4.100 4.406 4.092 4.252 197,911 +0.16(+3.92%)
Feb 26, 2021 4.193 4.193 3.982 4.092 145,787 -0.12(-2.81%)
Feb 25, 2021 4.311 4.311 4.100 4.210 75,527 -0.09(-2.16%)
Feb 24, 2021 4.235 4.387 4.218 4.303 94,986 +0.08(+2.00%)
Feb 23, 2021 4.227 4.277 4.050 4.218 84,300 -0.03(-0.60%)
Feb 22, 2021 4.227 4.362 4.185 4.244 66,338 +0.07(+1.62%)
Feb 19, 2021 4.218 4.218 4.123 4.176 66,730 +0.06(+1.43%)
Feb 18, 2021 4.218 4.218 4.041 4.117 78,284 -0.05(-1.21%)
Feb 17, 2021 4.117 4.176 4.050 4.168 72,675 +0.10(+2.49%)
Feb 16, 2021 4.075 4.176 4.033 4.067 148,953 +0.01(+0.21%)
Feb 12, 2021 3.974 4.102 3.934 4.058 223,778 +0.14(+3.66%)
Feb 11, 2021 4.218 4.263 3.868 3.915 266,637 -0.30(-7.01%)
Feb 10, 2021 4.413 4.413 4.176 4.210 239,697 -0.18(-4.04%)
Feb 09, 2021 4.556 4.564 4.362 4.387 235,380 -0.17(-3.69%)
Feb 08, 2021 4.547 4.712 4.489 4.555 351,368 +0.01(+0.18%)
Feb 05, 2021 4.563 4.712 4.402 4.547 165,598 +0.00(+0.00%)
Feb 04, 2021 4.398 4.547 4.340 4.547 84,310 +0.21(+4.96%)
Feb 03, 2021 4.183 4.456 4.183 4.332 86,286 +0.17(+3.97%)
Feb 02, 2021 4.167 4.257 4.092 4.167 86,596 +0.02(+0.60%)
Feb 01, 2021 4.051 4.200 3.968 4.142 184,914 +0.11(+2.66%)
Jan 29, 2021 4.241 4.315 4.009 4.034 262,369 -0.29(-6.69%)
Jan 28, 2021 4.373 4.423 4.257 4.324 153,566 -0.05(-1.13%)
Jan 27, 2021 4.348 4.381 4.175 4.373 236,910 -0.01(-0.19%)
Jan 26, 2021 4.588 4.704 4.241 4.381 272,609 -0.16(-3.46%)
Jan 25, 2021 4.547 4.844 4.001 4.539 447,493 +0.02(+0.55%)
Jan 22, 2021 3.844 4.547 3.844 4.514 558,609 +0.67(+17.42%)
Jan 21, 2021 3.563 3.869 3.522 3.844 276,815 +0.24(+6.65%)
Jan 20, 2021 3.596 3.671 3.447 3.604 321,326 +0.07(+1.87%)
Jan 19, 2021 3.414 3.720 3.389 3.538 300,255 +0.21(+6.20%)
Jan 15, 2021 3.389 3.389 3.249 3.332 140,559 -0.06(-1.71%)
Jan 14, 2021 3.265 3.442 3.241 3.389 202,928 +0.14(+4.33%)
Jan 13, 2021 3.125 3.265 3.068 3.249 304,494 +0.17(+5.36%)
Jan 12, 2021 2.984 3.141 2.976 3.084 195,715 +0.12(+4.19%)
Jan 11, 2021 2.926 3.001 2.918 2.960 72,660 +0.06(+1.99%)
Jan 08, 2021 2.976 3.010 2.869 2.902 62,900 -0.07(-2.50%)
Jan 07, 2021 2.951 3.001 2.910 2.976 120,316 +0.08(+2.86%)
Jan 06, 2021 2.869 2.986 2.869 2.893 140,268 +0.02(+0.86%)
Jan 05, 2021 2.769 2.943 2.769 2.869 87,512 +0.13(+4.83%)
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.