Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

N/A 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 (%)
Sep 29, 2023 0.6000 0.6099 0.5900 0.6000 32,602 +0.01(+1.69%)
Sep 28, 2023 0.5700 0.5900 0.5601 0.5900 33,941 +0.03(+5.36%)
Sep 27, 2023 0.5600 0.5900 0.5600 0.5600 39,496 -0.02(-4.26%)
Sep 26, 2023 0.6195 0.6199 0.5651 0.5849 29,172 -0.01(-2.40%)
Sep 25, 2023 0.6200 0.6089 0.5900 0.5993 42,929 +0.03(+5.14%)
Sep 22, 2023 0.5650 0.6002 0.5650 0.5700 68,553 +0.00(+0.39%)
Sep 21, 2023 0.5900 0.5900 0.5676 0.5678 37,102 -0.02(-3.73%)
Sep 20, 2023 0.6140 0.6140 0.5845 0.5898 49,486 -0.01(-1.73%)
Sep 19, 2023 0.6100 0.6190 0.5900 0.6002 39,397 -0.01(-1.57%)
Sep 18, 2023 0.5986 0.6098 0.5650 0.6098 68,716 +0.01(+1.63%)
Sep 15, 2023 0.5800 0.6100 0.5530 0.6000 75,979 +0.04(+7.74%)
Sep 14, 2023 0.5600 0.5700 0.5525 0.5569 79,416 +0.01(+1.25%)
Sep 13, 2023 0.5700 0.5700 0.5500 0.5500 46,735 -0.01(-1.79%)
Sep 12, 2023 0.5500 0.5707 0.5500 0.5600 75,487 +0.00(+0.79%)
Sep 11, 2023 0.5800 0.5800 0.5500 0.5556 61,611 -0.00(-0.71%)
Sep 08, 2023 0.5512 0.5700 0.5506 0.5596 85,072 +0.00(+0.47%)
Sep 07, 2023 0.5700 0.5700 0.5500 0.5570 48,364 +0.01(+0.91%)
Sep 06, 2023 0.5567 0.5859 0.5400 0.5520 52,795 +0.00(+0.55%)
Sep 05, 2023 0.5888 0.6092 0.5400 0.5490 112,803 -0.04(-7.00%)
Sep 01, 2023 0.5800 0.6200 0.5800 0.5903 126,967 -0.00(-0.02%)
Aug 31, 2023 0.5804 0.6199 0.5804 0.5904 115,724 -0.03(-4.17%)
Aug 30, 2023 0.6600 0.6600 0.6100 0.6161 123,622 -0.04(-5.67%)
Aug 29, 2023 0.6800 0.6800 0.6500 0.6531 85,764 +0.00(+0.17%)
Aug 28, 2023 0.6750 0.6750 0.6508 0.6520 34,519 -0.01(-0.90%)
Aug 25, 2023 0.6900 0.6900 0.6500 0.6579 37,229 -0.01(-1.07%)
Aug 24, 2023 0.6600 0.6793 0.6480 0.6650 69,109 +0.01(+1.40%)
Aug 23, 2023 0.6548 0.6758 0.6502 0.6558 28,303 +0.01(+1.77%)
Aug 22, 2023 0.6500 0.6500 0.6441 0.6444 48,955 -0.01(-0.88%)
Aug 21, 2023 0.6700 0.6773 0.6500 0.6501 85,195 -0.02(-3.50%)
Aug 18, 2023 0.6900 0.6900 0.6700 0.6737 37,903 -0.03(-3.73%)
Aug 17, 2023 0.6800 0.6999 0.6705 0.6998 56,239 +0.03(+4.43%)
Aug 16, 2023 0.7118 0.7439 0.6601 0.6701 78,949 +0.01(+1.53%)
Aug 15, 2023 0.7100 0.7500 0.6600 0.6600 91,218 -0.06(-8.42%)
Aug 14, 2023 0.7400 0.7483 0.7200 0.7207 55,357 -0.01(-1.29%)
Aug 11, 2023 0.7150 0.7600 0.7100 0.7301 32,920 +0.01(+1.40%)
Aug 10, 2023 0.7700 0.7900 0.7200 0.7200 164,829 -0.05(-5.88%)
Aug 09, 2023 0.7700 0.7900 0.7650 0.7650 63,437 -0.02(-2.25%)
Aug 08, 2023 0.8200 0.7999 0.7700 0.7826 57,705 +0.00(+0.06%)
Aug 07, 2023 0.8000 0.8000 0.7805 0.7821 123,575 -0.02(-2.24%)
Aug 04, 2023 0.8200 0.8200 0.7750 0.8000 117,552 +0.01(+1.25%)
Aug 03, 2023 0.8000 0.8250 0.7900 0.7901 61,107 -0.01(-1.23%)
Aug 02, 2023 0.8100 0.8190 0.7898 0.7999 85,804 +0.01(+1.25%)
Aug 01, 2023 0.7900 0.8187 0.7800 0.7900 112,887 +0.00(+0.00%)
Jul 31, 2023 0.8000 0.8200 0.7860 0.7900 91,534 +0.00(+0.36%)
Jul 28, 2023 0.8000 0.8138 0.7850 0.7872 60,043 +0.01(+1.55%)
Jul 27, 2023 0.8200 0.8200 0.7750 0.7752 94,067 -0.04(-4.73%)
Jul 26, 2023 0.8200 0.8200 0.7950 0.8137 48,137 +0.02(+2.33%)
Jul 25, 2023 0.8039 0.8200 0.7865 0.7952 145,442 +0.01(+0.66%)
Jul 24, 2023 0.8000 0.8200 0.7860 0.7900 73,002 +0.00(+0.57%)
Jul 21, 2023 0.8000 0.8300 0.7700 0.7855 134,916 -0.02(-3.02%)
Jul 20, 2023 0.8900 0.8900 0.8100 0.8100 211,338 -0.04(-4.69%)
Jul 19, 2023 0.8100 0.8995 0.8100 0.8499 124,924 -0.03(-2.94%)
Jul 18, 2023 0.8700 0.8916 0.8616 0.8756 91,425 +0.02(+2.41%)
Jul 17, 2023 0.8900 0.9295 0.8500 0.8550 108,295 -0.04(-3.93%)
Jul 14, 2023 0.9100 0.9480 0.8895 0.8900 60,939 -0.02(-2.36%)
Jul 13, 2023 0.9700 0.9700 0.9000 0.9115 104,127 -0.03(-3.03%)
Jul 12, 2023 0.9800 0.9828 0.9000 0.9400 125,028 -0.03(-2.75%)
Jul 11, 2023 0.9800 0.9800 0.9399 0.9666 64,066 -0.00(-0.35%)
Jul 10, 2023 0.9700 0.9905 0.9326 0.9700 19,370 -0.02(-2.01%)
Jul 07, 2023 0.9700 0.9899 0.9210 0.9899 36,029 +0.04(+4.20%)
Jul 06, 2023 0.9300 0.9500 0.9100 0.9500 25,841 +0.02(+2.15%)
Jul 05, 2023 0.9700 0.9700 0.9220 0.9300 38,190 -0.04(-4.57%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.