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, 2023 3.010 3.080 3.000 3.000 11,671 -0.05(-1.64%)
Mar 30, 2023 3.080 3.080 3.040 3.050 19,064 +0.03(+0.99%)
Mar 29, 2023 3.000 3.050 3.000 3.020 14,220 +0.01(+0.33%)
Mar 28, 2023 2.900 3.058 2.900 3.010 27,171 +0.06(+2.04%)
Mar 27, 2023 2.930 2.950 2.890 2.950 16,923 +0.04(+1.37%)
Mar 24, 2023 2.950 2.950 2.860 2.910 16,132 +0.00(+0.00%)
Mar 23, 2023 2.900 2.950 2.710 2.910 9,365 -0.04(-1.36%)
Mar 22, 2023 2.800 2.950 2.800 2.950 24,203 +0.15(+5.36%)
Mar 21, 2023 2.800 2.860 2.751 2.800 34,910 +0.04(+1.45%)
Mar 20, 2023 2.780 2.800 2.750 2.760 31,609 -0.04(-1.43%)
Mar 17, 2023 2.800 2.800 2.723 2.800 24,591 +0.01(+0.36%)
Mar 16, 2023 2.770 2.800 2.700 2.790 19,703 +0.05(+1.82%)
Mar 15, 2023 2.850 2.850 2.680 2.740 54,142 -0.07(-2.49%)
Mar 14, 2023 2.800 2.870 2.781 2.810 16,631 +0.03(+1.08%)
Mar 13, 2023 2.850 2.900 2.780 2.780 37,884 -0.11(-3.81%)
Mar 10, 2023 2.960 2.990 2.870 2.890 46,909 -0.10(-3.34%)
Mar 09, 2023 2.960 3.008 2.950 2.990 39,625 +0.03(+1.01%)
Mar 08, 2023 3.000 3.000 2.940 2.960 72,174 -0.02(-0.67%)
Mar 07, 2023 3.010 3.010 2.902 2.980 33,468 +0.05(+1.71%)
Mar 06, 2023 2.970 3.000 2.870 2.930 60,506 -0.05(-1.68%)
Mar 03, 2023 3.000 3.056 2.910 2.980 174,987 -0.13(-4.18%)
Mar 02, 2023 3.400 3.400 3.080 3.110 86,318 -0.28(-8.26%)
Mar 01, 2023 3.400 3.400 3.320 3.390 42,988 +0.02(+0.59%)
Feb 28, 2023 3.350 3.400 3.350 3.370 17,706 +0.02(+0.60%)
Feb 27, 2023 3.450 3.479 3.350 3.350 32,557 -0.08(-2.33%)
Feb 24, 2023 3.450 3.450 3.380 3.430 18,819 -0.01(-0.29%)
Feb 23, 2023 3.440 3.450 3.380 3.440 30,196 +0.05(+1.47%)
Feb 22, 2023 3.480 3.500 3.390 3.390 31,370 -0.09(-2.59%)
Feb 21, 2023 3.600 3.600 3.465 3.480 60,365 -0.14(-3.87%)
Feb 17, 2023 3.660 3.660 3.535 3.620 29,150 +0.08(+2.26%)
Feb 16, 2023 3.610 3.620 3.500 3.540 30,542 +0.00(+0.00%)
Feb 15, 2023 3.660 3.660 3.420 3.540 49,378 -0.05(-1.39%)
Feb 14, 2023 3.510 3.620 3.410 3.590 30,844 +0.01(+0.28%)
Feb 13, 2023 3.500 3.640 3.500 3.580 39,117 -0.06(-1.65%)
Feb 10, 2023 3.620 3.750 3.350 3.640 50,269 +0.06(+1.68%)
Feb 09, 2023 3.870 3.920 3.550 3.580 116,891 -0.29(-7.49%)
Feb 08, 2023 3.930 3.990 3.840 3.870 29,394 -0.08(-2.03%)
Feb 07, 2023 4.000 4.113 3.929 3.950 59,844 -0.22(-5.20%)
Feb 06, 2023 4.050 4.225 3.992 4.167 212,146 +0.17(+4.38%)
Feb 03, 2023 4.011 4.147 3.875 3.992 110,377 +0.17(+4.58%)
Feb 02, 2023 4.001 4.001 3.749 3.817 54,037 -0.09(-2.24%)
Feb 01, 2023 3.963 3.972 3.870 3.904 62,623 +0.01(+0.25%)
Jan 31, 2023 3.895 3.963 3.865 3.895 75,396 +0.05(+1.26%)
Jan 30, 2023 3.827 3.875 3.807 3.846 50,235 +0.03(+0.76%)
Jan 27, 2023 3.768 3.885 3.700 3.817 78,642 +0.14(+3.69%)
Jan 26, 2023 3.681 3.715 3.584 3.681 39,164 +0.08(+2.16%)
Jan 25, 2023 3.681 3.681 3.545 3.603 42,697 -0.06(-1.59%)
Jan 24, 2023 3.642 3.661 3.569 3.661 6,419 +0.04(+1.07%)
Jan 23, 2023 3.555 3.678 3.487 3.623 11,900 +0.16(+4.48%)
Jan 20, 2023 3.370 3.496 3.370 3.467 5,649 +0.03(+0.85%)
Jan 19, 2023 3.234 3.535 3.234 3.438 39,751 -0.14(-3.80%)
Jan 18, 2023 3.642 3.720 3.399 3.574 51,812 -0.04(-1.08%)
Jan 17, 2023 3.545 3.691 3.507 3.613 56,378 +0.17(+5.08%)
Jan 13, 2023 3.370 3.477 3.360 3.438 34,794 -0.01(-0.28%)
Jan 12, 2023 3.642 3.642 3.448 3.448 32,711 +0.00(+0.13%)
Jan 11, 2023 3.409 3.516 3.409 3.443 30,826 +0.13(+3.97%)
Jan 10, 2023 3.292 3.331 3.254 3.312 30,991 +0.04(+1.19%)
Jan 09, 2023 3.283 3.302 3.234 3.273 46,205 +0.07(+2.12%)
Jan 06, 2023 3.127 3.297 3.116 3.205 30,631 +0.10(+3.12%)
Jan 05, 2023 3.118 3.132 3.079 3.108 12,082 +0.01(+0.31%)
Jan 04, 2023 3.176 3.176 3.088 3.098 26,687 -0.02(-0.62%)
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.