Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 31, 2019 7.091 7.177 7.057 7.144 39,018 +0.05(+0.75%)
May 30, 2019 7.204 7.325 7.091 7.091 104,044 -0.13(-1.76%)
May 29, 2019 7.238 7.325 7.177 7.218 77,175 -0.23(-3.05%)
May 28, 2019 7.465 7.492 7.351 7.445 65,296 -0.03(-0.45%)
May 24, 2019 7.545 7.545 7.452 7.479 17,939 -0.01(-0.18%)
May 23, 2019 7.458 7.492 7.412 7.492 58,875 -0.05(-0.71%)
May 22, 2019 7.559 7.559 7.465 7.545 24,541 -0.01(-0.09%)
May 21, 2019 7.519 7.559 7.472 7.552 50,358 +0.06(+0.80%)
May 20, 2019 7.325 7.492 7.311 7.492 84,831 +0.21(+2.85%)
May 17, 2019 7.224 7.325 7.208 7.285 54,864 +0.03(+0.37%)
May 16, 2019 7.218 7.298 7.191 7.258 43,337 +0.05(+0.65%)
May 15, 2019 7.204 7.211 7.131 7.211 45,359 +0.02(+0.28%)
May 14, 2019 7.204 7.204 7.125 7.191 42,882 +0.08(+1.13%)
May 13, 2019 7.198 7.198 7.024 7.111 39,964 -0.07(-0.93%)
May 10, 2019 7.084 7.177 7.051 7.177 27,507 +0.11(+1.61%)
May 09, 2019 7.271 7.358 7.050 7.064 122,445 -0.17(-2.31%)
May 08, 2019 7.278 7.365 7.231 7.231 174,641 -0.05(-0.64%)
May 07, 2019 7.204 7.345 7.191 7.278 80,549 +0.01(+0.09%)
May 06, 2019 7.285 7.425 7.264 7.271 61,772 -0.05(-0.71%)
May 03, 2019 7.226 7.359 7.213 7.323 236,301 +0.11(+1.53%)
May 02, 2019 7.232 7.232 7.194 7.213 75,774 -0.02(-0.27%)
May 01, 2019 7.206 7.232 7.206 7.232 78,682 +0.03(+0.36%)
Apr 30, 2019 7.206 7.226 7.187 7.206 94,298 +0.00(+0.00%)
Apr 29, 2019 7.200 7.226 7.181 7.206 109,013 +0.01(+0.10%)
Apr 26, 2019 7.181 7.206 7.161 7.199 67,492 +0.03(+0.44%)
Apr 25, 2019 7.142 7.168 7.129 7.168 34,126 +0.03(+0.45%)
Apr 24, 2019 7.122 7.148 7.122 7.135 39,372 +0.01(+0.18%)
Apr 23, 2019 7.103 7.180 7.103 7.122 191,682 +0.03(+0.36%)
Apr 22, 2019 7.090 7.102 7.051 7.096 77,409 +0.01(+0.09%)
Apr 18, 2019 7.070 7.122 7.058 7.090 20,077 +0.03(+0.46%)
Apr 17, 2019 7.064 7.090 7.041 7.058 30,949 +0.00(+0.00%)
Apr 16, 2019 7.070 7.070 7.042 7.058 24,637 +0.01(+0.09%)
Apr 15, 2019 7.090 7.090 6.934 7.051 52,752 -0.01(-0.18%)
Apr 12, 2019 6.993 7.064 6.947 7.064 395,997 +0.10(+1.49%)
Apr 11, 2019 6.941 6.980 6.928 6.960 196,086 +0.02(+0.28%)
Apr 10, 2019 6.941 6.993 6.934 6.941 57,720 +0.00(+0.00%)
Apr 09, 2019 6.993 7.019 6.941 6.941 221,036 -0.08(-1.20%)
Apr 08, 2019 7.051 7.077 6.999 7.025 147,391 +0.00(+0.00%)
Apr 05, 2019 7.116 7.116 6.986 7.025 328,814 +0.00(+0.00%)
Apr 04, 2019 6.999 7.077 6.999 7.025 135,851 +0.02(+0.28%)
Apr 03, 2019 7.045 7.045 6.967 7.006 38,192 -0.03(-0.37%)
Apr 02, 2019 7.025 7.045 6.999 7.032 216,445 -0.03(-0.37%)
Apr 01, 2019 7.064 7.109 6.980 7.058 98,790 +0.05(+0.74%)
Mar 29, 2019 7.116 7.116 6.922 7.006 145,024 -0.05(-0.64%)
Mar 28, 2019 7.083 7.109 7.051 7.051 13,337 -0.04(-0.55%)
Mar 27, 2019 7.025 7.090 7.025 7.090 41,270 +0.02(+0.27%)
Mar 26, 2019 7.038 7.096 7.038 7.070 60,380 +0.03(+0.46%)
Mar 25, 2019 7.070 7.103 6.960 7.038 92,230 -0.06(-0.82%)
Mar 22, 2019 7.129 7.194 7.096 7.096 67,492 -0.06(-0.90%)
Mar 21, 2019 7.129 7.187 7.129 7.161 46,262 +0.00(+0.00%)
Mar 20, 2019 7.181 7.181 7.113 7.161 83,148 +0.03(+0.45%)
Mar 19, 2019 7.155 7.258 7.122 7.129 59,096 -0.03(-0.36%)
Mar 18, 2019 7.219 7.316 7.135 7.155 79,959 +0.03(+0.45%)
Mar 15, 2019 7.135 7.232 7.122 7.122 44,325 -0.05(-0.63%)
Mar 14, 2019 7.226 7.245 7.155 7.168 48,176 -0.05(-0.63%)
Mar 13, 2019 7.329 7.349 7.190 7.213 69,305 -0.12(-1.68%)
Mar 12, 2019 7.336 7.349 7.297 7.336 50,583 +0.00(+0.00%)
Mar 11, 2019 7.226 7.342 7.142 7.336 180,015 +0.10(+1.34%)
Mar 08, 2019 7.181 7.239 7.129 7.239 92,976 +0.05(+0.72%)
Mar 07, 2019 7.096 7.213 7.038 7.187 102,767 +0.05(+0.73%)
Mar 06, 2019 7.206 7.206 7.028 7.135 88,433 -0.05(-0.72%)
Mar 05, 2019 7.070 7.271 7.025 7.187 70,317 +0.12(+1.74%)
Mar 04, 2019 6.986 7.070 6.928 7.064 73,611 +0.14(+2.06%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.