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

U.S. Xpress Enterprises Inc Cl A (NY: USX )

6.140 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jul 30, 2021 8.830 8.980 8.650 8.730 153,733 -0.14(-1.58%)
Jul 29, 2021 8.570 8.970 8.560 8.870 228,633 +0.45(+5.34%)
Jul 28, 2021 8.190 8.510 8.150 8.420 138,012 +0.21(+2.56%)
Jul 27, 2021 8.220 8.340 8.110 8.210 119,355 -0.09(-1.08%)
Jul 26, 2021 8.620 8.790 8.270 8.300 200,361 -0.29(-3.38%)
Jul 23, 2021 8.160 8.750 7.840 8.590 433,805 -0.04(-0.46%)
Jul 22, 2021 8.670 8.740 8.360 8.630 163,443 -0.06(-0.69%)
Jul 21, 2021 8.510 8.770 8.470 8.690 167,418 +0.29(+3.45%)
Jul 20, 2021 8.270 8.540 8.130 8.400 185,534 +0.19(+2.31%)
Jul 19, 2021 8.310 8.340 7.990 8.210 195,719 -0.30(-3.53%)
Jul 16, 2021 8.860 8.869 8.310 8.510 297,872 -0.22(-2.52%)
Jul 15, 2021 8.650 8.755 8.500 8.730 259,619 -0.04(-0.46%)
Jul 14, 2021 8.850 9.000 8.710 8.770 187,686 +0.02(+0.23%)
Jul 13, 2021 8.730 8.843 8.670 8.750 202,551 +0.02(+0.23%)
Jul 12, 2021 8.650 8.740 8.350 8.730 373,321 +0.08(+0.92%)
Jul 09, 2021 8.170 8.680 8.090 8.650 361,014 +0.67(+8.40%)
Jul 08, 2021 7.970 8.140 7.580 7.980 334,217 -0.10(-1.24%)
Jul 07, 2021 8.110 8.410 8.030 8.080 260,857 -0.10(-1.22%)
Jul 06, 2021 8.290 8.430 7.980 8.180 345,021 -0.17(-2.04%)
Jul 02, 2021 8.490 8.490 8.240 8.350 312,379 -0.18(-2.11%)
Jul 01, 2021 8.630 8.890 8.450 8.530 374,764 -0.07(-0.81%)
Jun 30, 2021 8.770 8.860 8.360 8.600 708,642 -0.80(-8.51%)
Jun 29, 2021 9.320 9.480 9.220 9.400 141,368 +0.03(+0.32%)
Jun 28, 2021 9.150 9.490 8.970 9.370 181,106 +0.22(+2.40%)
Jun 25, 2021 9.760 9.810 9.080 9.150 728,855 -0.53(-5.48%)
Jun 24, 2021 9.690 9.850 9.630 9.680 134,879 +0.03(+0.31%)
Jun 23, 2021 9.840 9.960 9.620 9.650 186,526 -0.18(-1.83%)
Jun 22, 2021 9.630 9.830 9.510 9.830 142,501 +0.21(+2.18%)
Jun 21, 2021 9.640 9.880 9.570 9.620 253,408 +0.05(+0.52%)
Jun 18, 2021 9.070 9.700 8.920 9.570 400,207 +0.51(+5.63%)
Jun 17, 2021 10.20 10.40 8.970 9.060 594,248 -1.21(-11.78%)
Jun 16, 2021 10.29 10.51 10.05 10.27 134,160 -0.09(-0.87%)
Jun 15, 2021 10.18 10.47 10.13 10.36 116,195 +0.20(+1.97%)
Jun 14, 2021 10.49 10.71 9.920 10.16 199,343 -0.24(-2.31%)
Jun 11, 2021 10.43 10.62 10.37 10.40 139,251 +0.01(+0.10%)
Jun 10, 2021 11.06 11.06 10.36 10.39 144,826 -0.58(-5.29%)
Jun 09, 2021 10.92 11.20 10.82 10.97 145,457 +0.05(+0.46%)
Jun 08, 2021 10.69 10.94 10.55 10.92 151,786 +0.22(+2.06%)
Jun 07, 2021 10.93 10.96 10.63 10.70 204,690 -0.09(-0.83%)
Jun 04, 2021 11.33 11.55 10.71 10.79 245,738 -0.53(-4.68%)
Jun 03, 2021 11.38 11.46 11.20 11.32 160,184 -0.05(-0.44%)
Jun 02, 2021 11.94 12.05 11.28 11.37 236,221 -0.42(-3.56%)
Jun 01, 2021 11.50 11.99 11.42 11.79 267,113 +0.55(+4.89%)
May 28, 2021 11.23 11.32 10.91 11.24 138,999 +0.18(+1.63%)
May 27, 2021 11.13 11.29 11.03 11.06 139,351 +0.10(+0.91%)
May 26, 2021 10.73 10.98 10.50 10.96 127,139 +0.18(+1.67%)
May 25, 2021 11.09 11.39 10.78 10.78 162,536 -0.33(-2.97%)
May 24, 2021 11.03 11.39 11.00 11.11 166,945 +0.11(+1.00%)
May 21, 2021 10.97 11.07 10.75 11.00 195,354 +0.17(+1.57%)
May 20, 2021 10.80 11.03 10.61 10.83 290,781 +0.07(+0.65%)
May 19, 2021 10.65 10.78 10.29 10.76 155,345 +0.01(+0.09%)
May 18, 2021 11.10 11.10 10.66 10.75 170,498 -0.27(-2.45%)
May 17, 2021 11.15 11.23 10.93 11.02 104,912 -0.19(-1.69%)
May 14, 2021 11.03 11.25 11.03 11.21 152,155 +0.27(+2.47%)
May 13, 2021 10.56 11.05 10.56 10.94 135,055 +0.40(+3.80%)
May 12, 2021 11.04 11.23 10.53 10.54 193,382 -0.48(-4.36%)
May 11, 2021 10.99 11.28 10.88 11.02 195,800 -0.16(-1.43%)
May 10, 2021 11.23 11.42 11.09 11.18 187,921 +0.06(+0.54%)
May 07, 2021 10.84 11.14 10.61 11.12 337,496 +0.39(+3.63%)
May 06, 2021 10.81 10.95 10.40 10.73 180,793 -0.06(-0.56%)
May 05, 2021 10.74 10.92 10.51 10.79 191,343 +0.17(+1.60%)
May 04, 2021 10.47 10.89 10.33 10.62 206,829 +0.04(+0.38%)
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.