Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

USA Compression Partners LP (NY: USAC )

21.81 -0.44 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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, 2013 7.018 7.077 6.893 6.936 78,494 -0.04(-0.54%)
May 30, 2013 7.061 7.137 6.967 6.974 404,547 -0.13(-1.80%)
May 29, 2013 6.921 7.102 6.921 7.102 381,754 +0.19(+2.71%)
May 28, 2013 6.877 7.008 6.827 6.915 213,580 +0.08(+1.10%)
May 24, 2013 6.674 6.858 6.674 6.840 151,721 +0.14(+2.05%)
May 23, 2013 6.815 6.815 6.664 6.702 121,413 -0.13(-1.88%)
May 22, 2013 6.821 6.874 6.821 6.830 112,494 +0.00(+0.00%)
May 21, 2013 6.836 6.877 6.821 6.830 135,882 -0.01(-0.09%)
May 20, 2013 6.883 6.939 6.815 6.836 47,848 -0.03(-0.50%)
May 17, 2013 6.818 6.899 6.790 6.871 152,047 +0.09(+1.29%)
May 16, 2013 6.777 6.827 6.777 6.783 150,412 -0.02(-0.32%)
May 15, 2013 6.846 6.893 6.721 6.805 183,001 -0.14(-2.03%)
May 13, 2013 6.877 6.983 6.861 6.946 331,376 -0.03(-0.36%)
May 10, 2013 6.833 7.021 6.771 6.971 329,888 +0.09(+1.36%)
May 09, 2013 5.811 6.977 6.699 6.877 666,443 -0.10(-1.46%)
May 08, 2013 6.977 7.090 6.949 6.979 234,694 -0.03(-0.46%)
May 07, 2013 6.971 7.024 6.940 7.011 137,718 +0.08(+1.08%)
May 06, 2013 6.755 6.968 6.733 6.936 270,360 +0.15(+2.26%)
May 03, 2013 6.724 6.783 6.689 6.783 365,743 +0.09(+1.40%)
May 02, 2013 6.727 6.752 6.614 6.689 192,931 -0.04(-0.56%)
May 01, 2013 6.558 6.811 6.493 6.727 566,934 +0.01(+0.09%)
Apr 30, 2013 6.671 6.752 6.611 6.721 418,326 +0.08(+1.13%)
Apr 29, 2013 6.564 6.683 6.564 6.646 543,363 +0.14(+2.16%)
Apr 26, 2013 6.715 6.630 6.486 6.505 296,052 -0.12(-1.75%)
Apr 25, 2013 6.549 6.843 6.499 6.621 486,718 +0.09(+1.39%)
Apr 24, 2013 6.524 6.621 6.446 6.530 464,168 +0.03(+0.43%)
Apr 23, 2013 6.221 6.539 6.189 6.502 430,050 +0.26(+4.16%)
Apr 22, 2013 6.174 6.261 6.161 6.242 199,415 +0.05(+0.86%)
Apr 19, 2013 6.089 6.246 6.064 6.189 321,958 +0.06(+0.92%)
Apr 18, 2013 5.999 6.164 5.955 6.133 610,924 +0.10(+1.71%)
Apr 17, 2013 6.105 6.142 5.992 6.030 441,554 -0.13(-2.03%)
Apr 16, 2013 6.146 6.171 6.105 6.155 397,583 +0.03(+0.56%)
Apr 15, 2013 6.192 6.246 6.024 6.121 416,716 -0.13(-2.05%)
Apr 12, 2013 6.224 6.252 6.177 6.249 110,255 -0.00(-0.05%)
Apr 11, 2013 6.258 6.330 6.205 6.252 575,952 -0.00(-0.05%)
Apr 10, 2013 6.249 6.261 6.192 6.255 252,941 +0.01(+0.20%)
Apr 09, 2013 6.177 6.255 6.174 6.242 324,875 +0.03(+0.55%)
Apr 08, 2013 6.149 6.246 6.042 6.208 264,464 +0.03(+0.56%)
Apr 05, 2013 6.052 6.217 5.867 6.174 217,762 +0.04(+0.71%)
Apr 04, 2013 6.114 6.142 6.052 6.130 334,933 -0.00(-0.05%)
Apr 03, 2013 6.252 6.255 6.130 6.133 560,728 -0.12(-1.90%)
Apr 02, 2013 6.236 6.278 6.206 6.252 460,691 +0.03(+0.50%)
Apr 01, 2013 6.199 6.250 6.161 6.221 408,076 -0.03(-0.50%)
Mar 28, 2013 6.114 6.252 6.089 6.252 435,220 +0.11(+1.78%)
Mar 27, 2013 6.024 6.146 5.992 6.142 247,465 +0.06(+0.92%)
Mar 26, 2013 5.986 6.096 5.971 6.086 211,495 +0.08(+1.41%)
Mar 25, 2013 5.986 6.007 5.939 6.002 201,008 +0.00(+0.00%)
Mar 22, 2013 6.011 6.049 5.919 6.002 141,340 +0.02(+0.37%)
Mar 21, 2013 5.939 5.993 5.892 5.980 212,710 -0.02(-0.26%)
Mar 20, 2013 5.996 6.021 5.836 5.996 564,615 -0.01(-0.10%)
Mar 19, 2013 6.099 6.102 6.002 6.002 486,001 -0.10(-1.64%)
Mar 18, 2013 6.158 6.158 6.017 6.102 458,643 -0.08(-1.21%)
Mar 15, 2013 6.086 6.196 6.067 6.177 332,850 +0.05(+0.76%)
Mar 14, 2013 6.142 6.205 6.080 6.130 366,677 -0.01(-0.20%)
Mar 13, 2013 6.080 6.174 6.039 6.142 255,638 +0.04(+0.67%)
Mar 12, 2013 6.099 6.174 6.033 6.102 352,166 -0.03(-0.41%)
Mar 11, 2013 6.030 6.142 5.952 6.127 414,157 +0.09(+1.50%)
Mar 08, 2013 5.886 6.061 5.886 6.036 686,460 +0.05(+0.78%)
Mar 07, 2013 5.939 6.002 5.883 5.989 175,134 +0.03(+0.58%)
Mar 06, 2013 5.989 6.017 5.820 5.955 575,706 -0.05(-0.78%)
Mar 05, 2013 5.933 6.033 5.930 6.002 605,354 +0.07(+1.21%)
Mar 04, 2013 5.867 5.939 5.814 5.930 421,662 +0.08(+1.44%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.