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 )

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, 2018 6.444 6.561 6.415 6.532 32,191 +0.12(+1.83%)
May 30, 2018 6.385 6.444 6.339 6.415 30,584 -0.03(-0.45%)
May 29, 2018 6.503 6.503 6.359 6.444 8,407 -0.06(-0.90%)
May 25, 2018 6.503 6.503 6.503 0 +0.09(+1.37%)
May 24, 2018 6.444 6.444 6.327 6.415 11,843 +0.00(+0.00%)
May 23, 2018 6.356 6.444 6.356 6.415 9,270 +0.06(+0.92%)
May 22, 2018 6.356 6.444 6.356 6.356 28,399 -0.06(-0.91%)
May 21, 2018 6.561 6.561 6.415 6.415 59,498 -0.09(-1.35%)
May 18, 2018 6.473 6.507 6.444 6.503 65,850 +0.03(+0.45%)
May 17, 2018 6.503 6.532 6.444 6.473 24,340 -0.03(-0.45%)
May 16, 2018 6.503 6.503 6.444 6.503 9,858 +0.06(+0.91%)
May 15, 2018 6.532 6.532 6.388 6.444 37,204 -0.04(-0.68%)
May 14, 2018 6.532 6.561 6.473 6.488 33,034 -0.01(-0.23%)
May 11, 2018 6.532 6.532 6.444 6.503 32,501 +0.06(+0.91%)
May 10, 2018 6.561 6.561 6.385 6.444 51,384 -0.09(-1.35%)
May 09, 2018 6.444 6.532 6.421 6.532 32,136 +0.09(+1.36%)
May 08, 2018 6.268 6.532 6.239 6.444 36,441 +0.06(+0.92%)
May 07, 2018 6.503 6.503 6.327 6.385 30,741 -0.12(-1.80%)
May 04, 2018 6.415 6.561 6.298 6.503 52,873 +0.12(+1.86%)
May 03, 2018 6.327 6.384 6.270 6.384 81,214 +0.07(+1.12%)
May 02, 2018 6.327 6.356 6.270 6.313 54,386 -0.04(-0.67%)
May 01, 2018 6.327 6.356 6.299 6.356 45,798 +0.03(+0.45%)
Apr 30, 2018 6.242 6.327 6.239 6.327 69,975 +0.09(+1.36%)
Apr 27, 2018 6.242 6.270 6.129 6.242 107,017 +0.13(+2.09%)
Apr 26, 2018 6.157 6.194 6.043 6.114 109,095 -0.07(-1.15%)
Apr 25, 2018 6.185 6.191 6.100 6.185 13,845 +0.03(+0.46%)
Apr 24, 2018 6.242 6.242 6.088 6.157 126,340 -0.09(-1.36%)
Apr 23, 2018 6.214 6.242 6.129 6.242 24,149 +0.06(+0.92%)
Apr 20, 2018 6.129 6.185 6.124 6.185 47,751 +0.00(+0.00%)
Apr 19, 2018 6.072 6.185 6.072 6.185 53,147 +0.09(+1.40%)
Apr 18, 2018 6.072 6.185 6.072 6.100 64,915 +0.00(+0.00%)
Apr 17, 2018 6.015 6.157 6.015 6.100 30,573 +0.03(+0.47%)
Apr 16, 2018 5.930 6.072 5.902 6.072 44,098 +0.20(+3.38%)
Apr 13, 2018 6.015 6.015 5.873 5.873 26,264 -0.14(-2.36%)
Apr 12, 2018 5.958 6.015 5.873 6.015 30,717 +0.09(+1.44%)
Apr 11, 2018 5.930 6.043 5.923 5.930 28,463 -0.09(-1.42%)
Apr 10, 2018 5.930 6.043 5.930 6.015 28,144 +0.09(+1.44%)
Apr 09, 2018 6.129 6.129 5.859 5.930 36,675 -0.17(-2.79%)
Apr 06, 2018 5.958 6.129 5.788 6.100 21,698 +0.20(+3.37%)
Apr 05, 2018 6.037 6.068 5.902 5.902 18,646 -0.06(-0.95%)
Apr 04, 2018 6.043 6.064 5.921 5.958 12,344 -0.11(-1.87%)
Apr 03, 2018 6.100 6.157 5.840 6.072 22,498 -0.06(-0.93%)
Apr 02, 2018 5.873 6.129 5.760 6.129 99,894 +0.26(+4.35%)
Mar 29, 2018 5.873 5.873 5.873 0 +0.17(+2.99%)
Mar 28, 2018 5.760 5.816 5.618 5.703 53,561 +0.00(+0.00%)
Mar 27, 2018 5.731 5.958 5.621 5.703 73,148 -0.09(-1.47%)
Mar 26, 2018 5.902 6.048 5.731 5.788 46,951 -0.14(-2.39%)
Mar 23, 2018 6.015 6.043 5.896 5.930 21,820 -0.03(-0.48%)
Mar 22, 2018 6.157 6.210 5.930 5.958 51,029 -0.24(-3.85%)
Mar 21, 2018 6.124 6.225 6.124 6.197 20,334 +0.01(+0.18%)
Mar 20, 2018 6.171 6.231 6.100 6.185 17,851 +0.03(+0.46%)
Mar 19, 2018 6.129 6.242 6.129 6.157 63,969 -0.09(-1.36%)
Mar 16, 2018 6.296 6.299 6.242 6.242 11,579 +0.01(+0.23%)
Mar 15, 2018 6.347 6.347 6.015 6.228 71,238 -0.13(-2.01%)
Mar 14, 2018 6.441 6.545 6.299 6.356 37,259 +0.00(+0.00%)
Mar 13, 2018 6.412 6.583 6.270 6.356 31,144 -0.06(-0.88%)
Mar 12, 2018 6.412 6.526 6.412 6.412 27,409 -0.06(-0.88%)
Mar 09, 2018 6.497 6.585 6.327 6.469 146,142 +0.06(+0.89%)
Mar 08, 2018 6.270 6.469 6.207 6.412 33,380 +0.14(+2.26%)
Mar 07, 2018 6.214 6.270 15,777 +0.03(+0.45%)
Mar 06, 2018 6.222 6.356 6.202 6.242 27,316 -0.03(-0.45%)
Mar 05, 2018 6.327 6.327 6.157 6.270 69,946 +0.00(+0.00%)
Mar 02, 2018 6.242 6.409 6.072 6.270 46,214 -0.03(-0.45%)
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.