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 (%)
Apr 30, 2021 10.30 10.48 10.12 10.24 260,800 -0.19(-1.82%)
Apr 29, 2021 10.17 10.47 10.05 10.43 204,376 +0.43(+4.30%)
Apr 28, 2021 9.950 10.18 9.730 10.00 247,347 +0.08(+0.81%)
Apr 27, 2021 9.670 10.09 9.510 9.920 244,951 +0.32(+3.33%)
Apr 26, 2021 9.940 9.940 9.455 9.600 443,480 -0.43(-4.29%)
Apr 23, 2021 9.000 10.22 8.300 10.03 735,400 +0.24(+2.45%)
Apr 22, 2021 10.19 10.35 9.700 9.790 607,742 -0.45(-4.39%)
Apr 21, 2021 10.61 10.77 10.19 10.24 344,517 -0.34(-3.21%)
Apr 20, 2021 10.99 11.13 10.41 10.58 192,406 -0.39(-3.56%)
Apr 19, 2021 11.18 11.23 10.85 10.97 258,899 -0.24(-2.14%)
Apr 16, 2021 11.40 11.86 11.13 11.21 183,400 -0.07(-0.62%)
Apr 15, 2021 11.08 11.28 10.91 11.28 210,939 +0.19(+1.71%)
Apr 14, 2021 11.13 11.21 10.94 11.09 236,974 -0.13(-1.16%)
Apr 13, 2021 11.63 11.63 11.16 11.22 222,444 -0.52(-4.43%)
Apr 12, 2021 11.56 11.96 11.55 11.74 195,994 +0.10(+0.86%)
Apr 09, 2021 11.31 11.98 11.23 11.64 247,300 +0.45(+4.02%)
Apr 08, 2021 11.35 11.49 11.00 11.19 242,127 -0.21(-1.84%)
Apr 07, 2021 11.89 11.89 11.33 11.40 293,220 -0.29(-2.48%)
Apr 06, 2021 11.86 12.17 11.62 11.69 375,391 -0.25(-2.09%)
Apr 05, 2021 12.08 12.19 11.88 11.94 413,462 +0.04(+0.34%)
Apr 01, 2021 11.75 12.00 11.48 11.90 254,700 +0.15(+1.28%)
Mar 31, 2021 12.02 12.33 11.65 11.75 535,965 -0.13(-1.09%)
Mar 30, 2021 11.41 11.96 11.37 11.88 281,590 +0.44(+3.85%)
Mar 29, 2021 11.50 12.05 11.14 11.44 361,727 -0.10(-0.87%)
Mar 26, 2021 10.88 11.68 10.88 11.54 255,200 +0.79(+7.35%)
Mar 25, 2021 10.49 10.95 10.33 10.75 233,073 +0.13(+1.22%)
Mar 24, 2021 10.62 11.16 10.58 10.62 202,245 +0.18(+1.72%)
Mar 23, 2021 10.95 11.14 10.32 10.44 200,271 -0.55(-5.00%)
Mar 22, 2021 11.30 11.39 10.91 10.99 218,923 -0.24(-2.14%)
Mar 19, 2021 11.52 11.64 11.16 11.23 638,400 -0.27(-2.35%)
Mar 18, 2021 11.30 11.83 11.28 11.50 501,337 +0.18(+1.59%)
Mar 17, 2021 10.94 11.37 10.75 11.32 348,094 +0.37(+3.38%)
Mar 16, 2021 10.96 11.12 10.66 10.95 159,699 -0.02(-0.18%)
Mar 15, 2021 11.50 11.66 10.82 10.97 300,260 -0.42(-3.69%)
Mar 12, 2021 11.25 11.44 11.17 11.39 644,800 +0.21(+1.88%)
Mar 11, 2021 10.97 11.24 10.83 11.18 371,902 +0.22(+2.01%)
Mar 10, 2021 10.88 11.04 10.75 10.96 337,978 +0.32(+3.01%)
Mar 09, 2021 10.57 10.87 10.50 10.64 297,839 +0.21(+2.01%)
Mar 08, 2021 10.25 10.75 10.22 10.43 309,262 +0.18(+1.76%)
Mar 05, 2021 10.27 10.29 9.650 10.25 331,800 +0.16(+1.59%)
Mar 04, 2021 11.03 11.03 9.960 10.09 761,946 -0.22(-2.13%)
Mar 03, 2021 9.900 10.70 9.900 10.31 558,548 +0.42(+4.25%)
Mar 02, 2021 10.00 10.20 9.830 9.890 372,471 +0.05(+0.51%)
Mar 01, 2021 9.580 10.03 9.500 9.840 291,922 +0.59(+6.38%)
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%)
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.