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 (%)
Feb 26, 2021 9.470 9.620 9.170 9.250 264,900 -0.17(-1.80%)
Feb 25, 2021 9.590 9.810 9.385 9.420 299,438 -0.17(-1.77%)
Feb 24, 2021 9.540 9.800 9.410 9.590 266,947 +0.19(+2.02%)
Feb 23, 2021 9.710 9.710 9.100 9.400 326,585 -0.31(-3.19%)
Feb 22, 2021 9.520 10.24 9.410 9.710 604,325 +0.12(+1.25%)
Feb 19, 2021 9.580 9.700 9.460 9.590 247,400 +0.09(+0.95%)
Feb 18, 2021 9.500 9.650 9.140 9.500 243,241 +0.00(+0.00%)
Feb 17, 2021 9.600 9.680 9.010 9.500 372,049 -0.06(-0.63%)
Feb 16, 2021 9.610 9.750 9.300 9.560 494,833 +0.21(+2.25%)
Feb 12, 2021 9.370 9.540 9.305 9.350 203,500 +0.07(+0.75%)
Feb 11, 2021 9.510 9.560 8.960 9.280 356,114 -0.16(-1.69%)
Feb 10, 2021 9.530 9.800 9.150 9.440 441,508 -0.05(-0.53%)
Feb 09, 2021 9.000 9.550 9.000 9.490 545,299 +0.62(+6.99%)
Feb 08, 2021 8.520 8.970 8.500 8.870 393,483 +0.36(+4.23%)
Feb 05, 2021 8.510 8.720 8.270 8.510 419,600 +0.07(+0.83%)
Feb 04, 2021 7.950 8.500 7.870 8.440 502,680 +0.64(+8.21%)
Feb 03, 2021 7.720 7.920 7.480 7.800 305,920 +0.11(+1.43%)
Feb 02, 2021 7.590 7.940 7.490 7.690 446,630 +0.19(+2.53%)
Feb 01, 2021 6.990 7.520 6.930 7.500 541,330 +0.75(+11.11%)
Jan 29, 2021 7.390 7.390 6.540 6.750 691,200 -0.18(-2.60%)
Jan 28, 2021 7.120 7.300 6.820 6.930 348,890 -0.14(-1.98%)
Jan 27, 2021 7.520 7.520 7.020 7.070 383,145 -0.48(-6.36%)
Jan 26, 2021 7.890 7.890 7.520 7.550 241,097 -0.28(-3.58%)
Jan 25, 2021 7.950 8.090 7.800 7.830 278,973 -0.26(-3.21%)
Jan 22, 2021 8.180 8.240 7.530 8.090 912,500 -0.78(-8.79%)
Jan 21, 2021 8.030 9.650 7.920 8.870 2,038,607 +0.90(+11.29%)
Jan 20, 2021 7.760 8.115 7.657 7.970 240,046 +0.18(+2.31%)
Jan 19, 2021 7.420 7.990 7.330 7.790 312,270 +0.46(+6.28%)
Jan 15, 2021 7.070 7.520 6.880 7.330 404,100 +0.14(+1.95%)
Jan 14, 2021 6.970 7.420 6.970 7.190 322,364 +0.24(+3.45%)
Jan 13, 2021 7.030 7.066 6.870 6.950 141,009 -0.08(-1.14%)
Jan 12, 2021 6.690 7.130 6.690 7.030 384,477 +0.08(+1.15%)
Jan 11, 2021 7.230 7.290 6.830 6.950 257,937 -0.28(-3.87%)
Jan 08, 2021 7.250 7.370 7.215 7.230 174,600 +0.00(+0.00%)
Jan 07, 2021 7.290 7.360 7.060 7.230 221,462 +0.10(+1.40%)
Jan 06, 2021 6.830 7.450 6.830 7.130 451,605 +0.38(+5.63%)
Jan 05, 2021 6.620 6.840 6.470 6.750 223,925 +0.13(+1.96%)
Jan 04, 2021 6.900 6.960 6.600 6.620 199,571 -0.22(-3.22%)
Dec 31, 2020 6.840 6.840 6.840 281,632 +0.10(+1.48%)
Dec 30, 2020 6.840 6.880 6.670 6.740 281,632 -0.05(-0.74%)
Dec 29, 2020 6.910 7.000 6.760 6.790 250,412 -0.08(-1.16%)
Dec 28, 2020 7.000 7.000 6.600 6.870 277,148 -0.06(-0.87%)
Dec 24, 2020 7.010 7.060 6.820 6.930 115,100 -0.03(-0.43%)
Dec 23, 2020 6.980 7.150 6.930 6.960 265,016 +0.04(+0.58%)
Dec 22, 2020 6.920 6.980 6.780 6.920 163,168 +0.01(+0.14%)
Dec 21, 2020 6.850 7.000 6.750 6.910 179,968 -0.01(-0.14%)
Dec 18, 2020 6.830 7.170 6.800 6.920 317,800 +0.07(+1.02%)
Dec 17, 2020 6.880 6.952 6.780 6.850 145,678 +0.02(+0.29%)
Dec 16, 2020 6.930 6.980 6.800 6.830 211,281 -0.06(-0.87%)
Dec 15, 2020 6.800 6.945 6.670 6.890 229,762 +0.07(+1.03%)
Dec 14, 2020 7.130 7.160 6.790 6.820 414,014 -0.30(-4.21%)
Dec 11, 2020 7.130 7.220 7.010 7.120 187,500 -0.01(-0.14%)
Dec 10, 2020 6.960 7.200 6.870 7.130 492,603 +0.14(+2.00%)
Dec 09, 2020 7.260 7.390 6.970 6.990 761,102 -0.21(-2.92%)
Dec 08, 2020 7.210 7.590 7.130 7.200 363,188 +0.02(+0.28%)
Dec 07, 2020 7.140 7.200 6.730 7.180 386,970 +0.09(+1.27%)
Dec 04, 2020 7.000 7.110 6.620 7.090 697,300 +0.17(+2.46%)
Dec 03, 2020 7.340 7.350 6.910 6.920 411,879 -0.43(-5.85%)
Dec 02, 2020 7.690 7.690 7.230 7.350 276,492 -0.28(-3.67%)
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.