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 29, 2022 3.700 3.795 3.490 3.510 193,202 -0.23(-6.15%)
Jul 28, 2022 3.580 3.760 3.570 3.740 186,098 +0.19(+5.35%)
Jul 27, 2022 3.500 3.670 3.460 3.550 374,221 +0.09(+2.60%)
Jul 26, 2022 3.510 3.510 3.310 3.460 179,656 -0.05(-1.42%)
Jul 25, 2022 3.490 3.590 3.440 3.510 153,974 +0.05(+1.45%)
Jul 22, 2022 3.500 3.520 3.350 3.460 172,307 -0.08(-2.26%)
Jul 21, 2022 3.470 3.600 3.420 3.540 128,560 +0.05(+1.43%)
Jul 20, 2022 3.420 3.530 3.400 3.490 244,176 +0.03(+0.87%)
Jul 19, 2022 3.330 3.499 3.320 3.460 174,873 +0.17(+5.17%)
Jul 18, 2022 3.200 3.290 3.140 3.290 143,331 +0.15(+4.78%)
Jul 15, 2022 3.020 3.190 2.940 3.140 188,353 +0.13(+4.32%)
Jul 14, 2022 2.950 3.070 2.879 3.010 161,242 +0.02(+0.67%)
Jul 13, 2022 2.880 3.000 2.810 2.990 102,700 +0.02(+0.67%)
Jul 12, 2022 2.660 3.040 2.660 2.970 156,098 +0.23(+8.39%)
Jul 11, 2022 2.900 2.970 2.730 2.740 114,102 -0.18(-6.16%)
Jul 08, 2022 2.860 2.920 2.737 2.920 120,888 +0.07(+2.46%)
Jul 07, 2022 2.710 2.850 2.708 2.850 240,875 +0.14(+5.17%)
Jul 06, 2022 2.730 2.795 2.655 2.710 157,332 +0.00(+0.00%)
Jul 05, 2022 2.710 2.730 2.580 2.710 213,870 -0.05(-1.81%)
Jul 01, 2022 2.650 2.770 2.610 2.760 181,656 +0.08(+2.99%)
Jun 30, 2022 2.670 2.680 2.500 2.680 393,163 +0.01(+0.37%)
Jun 29, 2022 2.770 2.790 2.650 2.670 201,898 -0.12(-4.30%)
Jun 28, 2022 2.880 3.130 2.770 2.790 261,813 -0.12(-4.12%)
Jun 27, 2022 3.000 3.245 2.880 2.910 751,021 -0.07(-2.35%)
Jun 24, 2022 2.450 3.205 2.430 2.980 5,060,653 +0.55(+22.63%)
Jun 23, 2022 2.320 2.440 2.130 2.430 728,186 +0.12(+5.19%)
Jun 22, 2022 2.350 2.400 2.260 2.310 318,919 -0.12(-4.94%)
Jun 21, 2022 2.630 2.650 2.380 2.430 750,409 -0.21(-7.95%)
Jun 17, 2022 2.610 2.700 2.480 2.640 444,177 +0.03(+1.15%)
Jun 16, 2022 2.780 2.790 2.560 2.610 487,403 -0.24(-8.42%)
Jun 15, 2022 2.770 2.920 2.770 2.850 363,940 +0.07(+2.52%)
Jun 14, 2022 2.750 2.810 2.680 2.780 272,902 +0.10(+3.73%)
Jun 13, 2022 2.770 2.780 2.550 2.680 372,542 -0.17(-5.96%)
Jun 10, 2022 2.920 2.959 2.800 2.850 252,741 -0.17(-5.63%)
Jun 09, 2022 3.050 3.130 2.940 3.020 316,679 -0.10(-3.21%)
Jun 08, 2022 3.320 3.350 3.105 3.120 246,124 -0.24(-7.14%)
Jun 07, 2022 3.140 3.400 3.040 3.360 382,126 +0.15(+4.67%)
Jun 06, 2022 3.110 3.275 2.970 3.210 414,000 +0.10(+3.22%)
Jun 03, 2022 2.820 3.138 2.760 3.110 643,981 +0.32(+11.47%)
Jun 02, 2022 2.750 2.840 2.740 2.790 295,342 +0.09(+3.33%)
Jun 01, 2022 2.910 2.960 2.660 2.700 464,486 -0.26(-8.78%)
May 31, 2022 3.040 3.080 2.935 2.960 265,442 -0.19(-6.03%)
May 27, 2022 3.150 3.215 3.100 3.150 239,399 +0.01(+0.32%)
May 26, 2022 2.910 3.170 2.900 3.140 340,537 +0.30(+10.56%)
May 25, 2022 2.900 3.020 2.760 2.840 401,303 -0.13(-4.38%)
May 24, 2022 2.940 3.050 2.840 2.970 290,381 -0.02(-0.67%)
May 23, 2022 3.040 3.040 2.905 2.990 222,460 +0.06(+2.05%)
May 20, 2022 3.080 3.090 2.820 2.930 327,137 -0.10(-3.30%)
May 19, 2022 3.110 3.180 2.965 3.030 624,056 -0.11(-3.50%)
May 18, 2022 3.350 3.350 3.060 3.140 491,643 -0.21(-6.27%)
May 17, 2022 3.320 3.490 3.300 3.350 250,854 +0.10(+3.08%)
May 16, 2022 3.290 3.380 3.190 3.250 282,299 -0.09(-2.69%)
May 13, 2022 3.230 3.365 3.170 3.340 404,460 +0.23(+7.40%)
May 12, 2022 3.020 3.265 2.910 3.110 847,361 +0.11(+3.67%)
May 11, 2022 3.030 3.080 2.920 3.000 439,240 -0.03(-0.99%)
May 10, 2022 2.730 3.075 2.730 3.030 539,285 +0.40(+15.21%)
May 09, 2022 3.100 3.110 2.540 2.630 723,000 -0.45(-14.61%)
May 06, 2022 3.340 3.340 2.950 3.080 557,332 -0.36(-10.47%)
May 05, 2022 3.550 3.610 3.330 3.440 268,392 -0.24(-6.52%)
May 04, 2022 3.500 3.690 3.460 3.680 307,425 +0.12(+3.37%)
May 03, 2022 3.420 3.595 3.370 3.560 383,622 +0.13(+3.79%)
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.