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 28, 2021 6.006 6.006 5.748 5.773 40,184 -0.17(-2.89%)
May 27, 2021 5.687 6.118 5.687 5.945 112,244 +0.26(+4.54%)
May 26, 2021 5.808 5.808 5.679 5.687 64,858 -0.05(-0.90%)
May 25, 2021 5.928 5.928 5.679 5.739 107,591 -0.15(-2.63%)
May 24, 2021 5.558 5.911 5.489 5.894 124,864 +0.42(+7.70%)
May 21, 2021 5.292 5.550 5.292 5.472 196,561 +0.18(+3.41%)
May 20, 2021 5.162 5.292 5.162 5.292 39,436 +0.12(+2.33%)
May 19, 2021 5.180 5.206 5.111 5.171 148,415 -0.12(-2.28%)
May 18, 2021 5.188 5.317 5.162 5.292 90,674 +0.07(+1.32%)
May 17, 2021 5.025 5.249 4.965 5.223 147,668 +0.22(+4.48%)
May 14, 2021 4.965 5.042 4.904 4.999 198,038 +0.12(+2.47%)
May 13, 2021 4.913 4.939 4.818 4.879 43,403 -0.03(-0.53%)
May 12, 2021 4.861 4.982 4.827 4.904 129,822 +0.04(+0.88%)
May 11, 2021 4.904 4.904 4.861 4.861 49,762 -0.15(-2.92%)
May 10, 2021 4.896 5.008 4.818 5.008 105,396 +0.05(+1.04%)
May 07, 2021 4.965 5.016 4.904 4.956 103,028 -0.02(-0.35%)
May 06, 2021 4.887 5.016 4.793 4.973 168,503 +0.07(+1.40%)
May 05, 2021 4.879 4.965 4.745 4.904 374,621 +0.06(+1.24%)
May 04, 2021 4.861 4.904 4.775 4.844 106,107 -0.08(-1.69%)
May 03, 2021 4.834 4.995 4.834 4.927 327,459 +0.03(+0.69%)
Apr 30, 2021 4.936 4.995 4.834 4.893 300,109 -0.05(-1.02%)
Apr 29, 2021 4.961 4.969 4.898 4.944 115,556 +0.03(+0.69%)
Apr 28, 2021 4.716 4.936 4.699 4.910 183,270 +0.19(+4.11%)
Apr 27, 2021 4.674 4.788 4.666 4.716 121,442 +0.01(+0.18%)
Apr 26, 2021 4.792 4.851 4.666 4.708 238,590 -0.07(-1.41%)
Apr 23, 2021 4.750 5.180 4.750 4.775 1,066,265 +0.03(+0.53%)
Apr 22, 2021 4.733 4.817 4.676 4.750 88,227 +0.02(+0.36%)
Apr 21, 2021 4.581 4.750 4.581 4.733 177,590 +0.03(+0.54%)
Apr 20, 2021 4.708 4.750 4.598 4.708 73,158 -0.12(-2.45%)
Apr 19, 2021 4.767 4.833 4.573 4.826 127,749 +0.11(+2.33%)
Apr 16, 2021 4.809 4.809 4.640 4.716 76,094 -0.01(-0.18%)
Apr 15, 2021 4.868 4.893 4.725 4.725 118,282 -0.16(-3.28%)
Apr 14, 2021 4.834 4.969 4.834 4.885 38,284 +0.05(+1.05%)
Apr 13, 2021 4.868 4.868 4.767 4.834 88,932 +0.02(+0.35%)
Apr 12, 2021 4.986 5.020 4.750 4.817 86,473 -0.04(-0.87%)
Apr 09, 2021 4.868 4.910 4.851 4.860 42,669 +0.01(+0.17%)
Apr 08, 2021 4.927 4.978 4.830 4.851 26,206 -0.08(-1.54%)
Apr 07, 2021 4.978 5.062 4.894 4.927 85,038 -0.09(-1.85%)
Apr 06, 2021 4.708 5.062 4.708 5.020 285,533 +0.23(+4.75%)
Apr 05, 2021 4.851 4.851 4.725 4.792 72,671 -0.06(-1.22%)
Apr 01, 2021 4.952 4.986 4.733 4.851 173,404 -0.08(-1.71%)
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%)
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.