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 (%)
May 31, 2016 4.785 4.935 4.762 4.879 45,213 +0.06(+1.17%)
May 27, 2016 4.963 4.822 4.822 4.822 98,034 -0.21(-4.10%)
May 26, 2016 5.057 5.146 4.874 5.029 109,631 -0.16(-3.16%)
May 25, 2016 5.257 5.257 5.066 5.192 87,378 +0.03(+0.54%)
May 24, 2016 5.075 5.267 4.963 5.164 69,715 +0.13(+2.60%)
May 23, 2016 5.141 5.141 5.000 5.033 54,042 -0.12(-2.36%)
May 20, 2016 5.047 5.274 4.991 5.155 69,044 +0.07(+1.38%)
May 19, 2016 4.874 5.220 4.869 5.085 117,455 +0.16(+3.23%)
May 18, 2016 5.197 5.291 4.917 4.926 72,398 -0.27(-5.23%)
May 17, 2016 5.618 5.618 5.197 5.197 94,087 -0.40(-7.19%)
May 16, 2016 5.150 5.618 5.010 5.600 238,879 +0.50(+9.72%)
May 13, 2016 4.986 5.146 4.897 5.103 63,410 +0.13(+2.54%)
May 12, 2016 4.940 5.010 4.855 4.977 141,551 +0.12(+2.51%)
May 11, 2016 4.705 5.033 4.705 4.855 90,285 +0.09(+1.87%)
May 10, 2016 4.724 5.057 4.705 4.766 224,692 +0.06(+1.19%)
May 09, 2016 5.057 5.085 4.499 4.710 121,020 -0.41(-7.96%)
May 06, 2016 4.916 5.150 4.687 5.117 185,075 +0.22(+4.39%)
May 05, 2016 4.556 4.916 4.471 4.902 141,588 +0.42(+9.49%)
May 04, 2016 4.377 4.519 4.259 4.477 144,547 +0.15(+3.35%)
May 03, 2016 4.423 4.473 3.928 4.332 222,458 -0.12(-2.75%)
May 02, 2016 4.609 4.650 4.423 4.455 144,399 -0.20(-4.29%)
Apr 29, 2016 4.346 4.708 4.337 4.654 237,989 +0.37(+8.57%)
Apr 28, 2016 4.314 4.368 4.269 4.287 41,909 -0.05(-1.15%)
Apr 27, 2016 4.332 4.423 4.290 4.337 85,127 +0.05(+1.16%)
Apr 26, 2016 4.300 4.377 4.264 4.287 89,606 +0.01(+0.21%)
Apr 25, 2016 4.327 4.468 4.269 4.278 40,047 -0.02(-0.53%)
Apr 22, 2016 4.327 4.373 4.262 4.300 130,661 -0.01(-0.32%)
Apr 21, 2016 4.355 4.491 4.259 4.314 100,126 -0.09(-1.96%)
Apr 20, 2016 4.232 4.486 4.232 4.400 172,482 +0.17(+4.08%)
Apr 19, 2016 4.137 4.264 4.128 4.228 94,956 +0.14(+3.44%)
Apr 18, 2016 3.928 4.182 3.886 4.087 67,651 +0.10(+2.39%)
Apr 15, 2016 4.196 4.196 3.892 3.992 157,311 -0.20(-4.81%)
Apr 14, 2016 4.246 4.298 4.173 4.194 97,260 -0.05(-1.23%)
Apr 13, 2016 4.019 4.246 3.996 4.246 174,905 +0.27(+6.85%)
Apr 12, 2016 3.765 3.992 3.756 3.974 181,673 +0.23(+6.18%)
Apr 11, 2016 3.765 3.883 3.742 3.742 184,420 -0.01(-0.36%)
Apr 08, 2016 3.756 3.937 3.720 3.756 228,342 +0.08(+2.22%)
Apr 07, 2016 3.638 3.738 3.638 3.674 114,947 -0.01(-0.25%)
Apr 06, 2016 3.633 3.701 3.584 3.683 138,418 +0.09(+2.53%)
Apr 05, 2016 3.629 3.643 3.584 3.593 104,288 -0.07(-1.98%)
Apr 04, 2016 3.697 3.733 3.665 3.665 63,123 -0.05(-1.22%)
Apr 01, 2016 3.711 3.756 3.633 3.711 43,583 -0.05(-1.45%)
Mar 31, 2016 3.729 3.792 3.688 3.765 16,450 +0.05(+1.47%)
Mar 30, 2016 3.815 3.856 3.706 3.711 26,637 -0.05(-1.45%)
Mar 29, 2016 3.738 3.765 3.677 3.765 15,883 -0.05(-1.43%)
Mar 28, 2016 3.770 3.819 3.602 3.819 39,484 +0.05(+1.20%)
Mar 24, 2016 3.883 3.774 3.774 3.774 89,062 -0.16(-4.04%)
Mar 23, 2016 3.833 3.933 3.810 3.933 63,569 +0.10(+2.48%)
Mar 22, 2016 3.819 3.897 3.792 3.838 46,288 +0.05(+1.32%)
Mar 21, 2016 3.892 3.928 3.733 3.788 152,360 -0.07(-1.88%)
Mar 18, 2016 3.897 3.946 3.833 3.860 63,730 +0.07(+1.92%)
Mar 17, 2016 3.692 3.951 3.620 3.788 159,584 +0.13(+3.60%)
Mar 16, 2016 3.493 3.715 3.427 3.656 44,374 +0.25(+7.47%)
Mar 15, 2016 3.361 3.438 3.339 3.402 83,689 +0.05(+1.35%)
Mar 14, 2016 3.370 3.466 3.343 3.357 56,523 -0.08(-2.25%)
Mar 11, 2016 3.352 3.479 3.289 3.434 104,092 +0.08(+2.30%)
Mar 10, 2016 3.475 3.488 3.217 3.357 63,225 +0.05(+1.51%)
Mar 09, 2016 3.398 3.398 3.261 3.307 74,318 +0.02(+0.55%)
Mar 08, 2016 3.330 3.330 3.230 3.289 26,526 +0.00(+0.14%)
Mar 07, 2016 3.289 3.389 3.180 3.284 142,161 +0.00(+0.14%)
Mar 04, 2016 3.193 3.266 3.184 3.280 143,460 +0.07(+2.26%)
Mar 03, 2016 3.173 3.207 3.112 3.207 103,574 +0.07(+2.32%)
Mar 02, 2016 3.130 3.175 3.089 3.134 148,594 +0.02(+0.73%)
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.