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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.687 7.818 7.687 7.815 317,604 +0.04(+0.48%)
May 29, 2014 7.759 7.837 7.709 7.777 401,607 -0.01(-0.08%)
May 28, 2014 7.821 7.846 7.665 7.784 407,721 -0.01(-0.08%)
May 27, 2014 7.940 7.940 7.780 7.790 440,338 -0.18(-2.24%)
May 23, 2014 7.999 7.968 7.968 7.968 588,943 +0.09(+1.11%)
May 22, 2014 7.877 7.924 7.877 7.880 398,156 +0.00(+0.04%)
May 21, 2014 7.909 7.937 7.877 7.877 524,563 -0.02(-0.20%)
May 20, 2014 7.849 7.915 7.815 7.893 754,123 +0.04(+0.56%)
May 19, 2014 7.787 7.862 7.774 7.849 564,442 +0.09(+1.13%)
May 16, 2014 7.768 7.859 7.746 7.762 977,480 +0.03(+0.32%)
May 15, 2014 7.768 7.799 7.737 7.737 1,676,161 -0.03(-0.40%)
May 14, 2014 7.821 7.846 7.737 7.768 16,131,646 -0.60(-7.17%)
May 13, 2014 8.424 8.424 8.368 8.368 55,173 -0.06(-0.67%)
May 12, 2014 8.474 8.535 8.424 8.424 35,813 -0.02(-0.19%)
May 09, 2014 8.471 8.513 8.390 8.440 64,441 +0.01(+0.07%)
May 08, 2014 8.465 8.523 8.377 8.434 90,200 -0.08(-0.92%)
May 07, 2014 8.277 8.512 8.277 8.512 132,507 +0.23(+2.79%)
May 06, 2014 8.509 8.509 8.277 8.281 85,919 -0.11(-1.34%)
May 05, 2014 8.565 8.609 8.377 8.393 88,786 -0.17(-1.94%)
May 02, 2014 8.337 8.559 8.337 8.559 72,525 +0.22(+2.66%)
May 01, 2014 8.549 8.562 8.302 8.337 88,002 -0.34(-3.89%)
Apr 30, 2014 8.434 8.842 8.434 8.674 239,582 +0.22(+2.59%)
Apr 29, 2014 8.524 8.556 8.434 8.456 31,264 -0.03(-0.29%)
Apr 28, 2014 8.471 8.496 8.418 8.481 38,836 +0.03(+0.30%)
Apr 25, 2014 8.481 8.624 8.456 8.456 15,518 -0.00(-0.04%)
Apr 24, 2014 8.462 8.502 8.449 8.459 7,770 -0.01(-0.12%)
Apr 23, 2014 8.449 8.509 8.449 8.469 43,660 +0.01(+0.12%)
Apr 22, 2014 8.440 8.493 8.440 8.459 35,595 +0.02(+0.19%)
Apr 21, 2014 8.415 8.518 8.409 8.443 76,124 +0.03(+0.37%)
Apr 17, 2014 8.409 8.412 8.412 8.412 53,104 -0.03(-0.33%)
Apr 16, 2014 8.487 8.487 8.393 8.440 111,704 -0.04(-0.45%)
Apr 15, 2014 8.434 8.531 8.409 8.478 21,027 +0.05(+0.60%)
Apr 14, 2014 8.374 8.443 8.374 8.428 43,692 +0.05(+0.63%)
Apr 11, 2014 8.612 8.612 8.331 8.374 55,471 -0.08(-0.92%)
Apr 10, 2014 8.674 8.674 8.446 8.453 30,122 -0.09(-1.02%)
Apr 09, 2014 8.437 8.565 8.437 8.540 81,348 +0.10(+1.19%)
Apr 08, 2014 8.373 8.487 8.343 8.440 49,329 +0.08(+0.97%)
Apr 07, 2014 8.484 8.498 8.309 8.359 54,185 -0.10(-1.22%)
Apr 04, 2014 8.462 8.493 8.454 8.462 78,213 -0.00(-0.04%)
Apr 03, 2014 8.487 8.487 8.381 8.465 16,478 +0.01(+0.15%)
Apr 02, 2014 8.324 8.484 8.218 8.453 61,370 +0.18(+2.11%)
Apr 01, 2014 8.196 8.331 8.152 8.277 68,696 +0.08(+0.91%)
Mar 31, 2014 8.171 8.206 8.143 8.202 100,171 +0.05(+0.65%)
Mar 28, 2014 8.131 8.202 8.101 8.149 79,281 +0.02(+0.27%)
Mar 27, 2014 8.124 8.187 8.072 8.127 71,034 +0.03(+0.35%)
Mar 26, 2014 8.209 8.309 8.096 8.099 48,571 -0.03(-0.38%)
Mar 25, 2014 8.109 8.256 8.109 8.131 73,120 -0.01(-0.12%)
Mar 24, 2014 8.362 8.362 8.037 8.140 108,853 -0.26(-3.13%)
Mar 21, 2014 8.529 8.537 8.359 8.403 86,230 -0.01(-0.07%)
Mar 20, 2014 8.474 8.565 8.336 8.409 71,978 -0.08(-0.99%)
Mar 19, 2014 8.506 8.596 8.446 8.493 30,637 +0.05(+0.59%)
Mar 18, 2014 8.331 8.596 8.284 8.443 87,042 +0.11(+1.35%)
Mar 17, 2014 8.384 8.506 8.315 8.331 69,787 -0.04(-0.52%)
Mar 14, 2014 8.352 8.437 8.331 8.374 88,322 +0.06(+0.71%)
Mar 13, 2014 8.559 8.559 8.315 8.315 44,620 -0.16(-1.92%)
Mar 12, 2014 8.546 8.674 8.440 8.478 75,347 -0.08(-0.95%)
Mar 11, 2014 8.643 8.730 8.546 8.559 62,675 -0.07(-0.76%)
Mar 10, 2014 8.653 8.803 8.565 8.624 98,156 -0.13(-1.43%)
Mar 07, 2014 8.740 8.828 8.661 8.749 99,966 +0.01(+0.14%)
Mar 06, 2014 8.753 8.834 8.646 8.737 115,974 +0.01(+0.14%)
Mar 05, 2014 8.481 8.724 8.474 8.724 77,775 +0.22(+2.53%)
Mar 04, 2014 8.615 8.651 8.499 8.509 63,229 -0.04(-0.48%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.