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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.275 5.538 5.275 5.491 678,487 +0.29(+5.47%)
May 27, 2016 5.134 5.206 5.206 5.206 208,435 +0.07(+1.41%)
May 26, 2016 5.260 5.260 5.123 5.134 223,413 -0.09(-1.79%)
May 25, 2016 5.166 5.300 5.109 5.228 391,561 +0.09(+1.76%)
May 24, 2016 5.174 5.296 5.123 5.138 580,528 -0.10(-1.93%)
May 23, 2016 5.156 5.296 5.087 5.239 112,150 +0.03(+0.48%)
May 20, 2016 5.224 5.282 5.076 5.213 222,848 +0.04(+0.70%)
May 19, 2016 5.051 5.235 4.986 5.177 358,999 +0.05(+0.91%)
May 18, 2016 5.181 5.235 5.065 5.130 409,830 -0.09(-1.73%)
May 17, 2016 5.210 5.282 5.149 5.221 381,741 +0.05(+0.98%)
May 16, 2016 5.112 5.250 5.044 5.170 606,019 +0.18(+3.62%)
May 13, 2016 5.148 5.152 4.892 4.990 384,407 -0.16(-3.15%)
May 12, 2016 5.141 5.249 5.058 5.152 670,631 +0.03(+0.56%)
May 11, 2016 5.040 5.141 4.825 5.123 279,996 +0.04(+0.78%)
May 10, 2016 5.058 5.208 4.988 5.083 346,872 +0.08(+1.59%)
May 09, 2016 5.170 5.183 4.910 5.004 192,503 -0.17(-3.21%)
May 06, 2016 4.899 5.246 4.863 5.170 663,428 +0.26(+5.21%)
May 05, 2016 4.391 5.010 4.339 4.914 390,497 +0.25(+5.25%)
May 04, 2016 4.697 4.762 4.477 4.669 491,688 -0.01(-0.31%)
May 03, 2016 4.759 4.871 4.640 4.683 351,842 -0.17(-3.42%)
May 02, 2016 4.806 4.936 4.676 4.849 315,327 -0.01(-0.22%)
Apr 29, 2016 5.152 5.260 4.791 4.860 582,695 -0.24(-4.77%)
Apr 28, 2016 5.128 5.194 5.002 5.103 442,329 -0.06(-1.08%)
Apr 27, 2016 5.152 5.265 5.079 5.159 286,274 +0.07(+1.37%)
Apr 26, 2016 5.023 5.131 4.926 5.089 752,673 +0.11(+2.24%)
Apr 25, 2016 5.142 5.190 4.874 4.978 677,171 -0.16(-3.18%)
Apr 22, 2016 4.950 5.145 4.926 5.142 846,547 +0.28(+5.80%)
Apr 21, 2016 4.908 4.920 4.788 4.860 157,362 -0.01(-0.29%)
Apr 20, 2016 4.728 4.895 4.671 4.874 423,201 +0.11(+2.41%)
Apr 19, 2016 4.609 4.773 4.531 4.759 257,841 +0.21(+4.67%)
Apr 18, 2016 4.373 4.623 4.373 4.547 263,815 +0.05(+1.08%)
Apr 15, 2016 4.421 4.533 4.364 4.498 254,311 -0.00(-0.08%)
Apr 14, 2016 4.526 4.526 4.362 4.501 254,084 +0.01(+0.15%)
Apr 13, 2016 4.376 4.552 4.279 4.495 260,118 +0.11(+2.54%)
Apr 12, 2016 4.140 4.435 4.081 4.383 541,521 +0.27(+6.51%)
Apr 11, 2016 4.032 4.147 4.007 4.115 187,557 +0.09(+2.16%)
Apr 08, 2016 3.959 4.032 3.924 4.028 133,767 +0.16(+4.04%)
Apr 07, 2016 3.851 3.875 3.834 3.872 81,190 -0.03(-0.71%)
Apr 06, 2016 3.781 3.983 3.717 3.900 154,114 +0.15(+3.89%)
Apr 05, 2016 3.674 3.813 3.653 3.754 142,086 +0.06(+1.60%)
Apr 04, 2016 3.889 3.908 3.694 3.694 252,109 -0.18(-4.67%)
Apr 01, 2016 3.994 4.012 3.830 3.875 212,604 -0.21(-5.19%)
Mar 31, 2016 3.854 4.088 3.854 4.088 496,944 +0.21(+5.29%)
Mar 30, 2016 3.837 3.893 3.740 3.882 201,022 +0.08(+2.20%)
Mar 29, 2016 3.635 3.806 3.587 3.799 216,709 +0.12(+3.31%)
Mar 28, 2016 3.757 3.851 3.625 3.677 163,416 -0.03(-0.94%)
Mar 24, 2016 3.677 3.712 3.712 3.712 143,443 -0.03(-0.74%)
Mar 23, 2016 3.927 3.991 3.681 3.740 220,267 -0.17(-4.44%)
Mar 22, 2016 3.927 4.004 3.830 3.914 265,370 -0.03(-0.88%)
Mar 21, 2016 4.056 4.074 3.844 3.948 490,539 -0.11(-2.66%)
Mar 18, 2016 4.053 4.088 3.851 4.056 861,865 +0.00(+0.00%)
Mar 17, 2016 3.983 4.088 3.910 4.056 485,997 +0.14(+3.46%)
Mar 16, 2016 3.760 3.983 3.760 3.921 413,289 +0.19(+5.03%)
Mar 15, 2016 3.576 3.757 3.534 3.733 342,479 +0.12(+3.27%)
Mar 14, 2016 3.514 3.667 3.479 3.614 178,577 +0.05(+1.27%)
Mar 11, 2016 3.534 3.639 3.486 3.569 275,265 +0.12(+3.43%)
Mar 10, 2016 3.437 3.524 3.294 3.451 297,583 +0.02(+0.51%)
Mar 09, 2016 3.413 3.493 3.270 3.433 307,728 +0.07(+1.96%)
Mar 08, 2016 3.663 3.663 3.353 3.367 291,897 -0.32(-8.68%)
Mar 07, 2016 3.729 3.820 3.632 3.687 782,655 -0.03(-0.93%)
Mar 04, 2016 3.607 3.778 3.510 3.722 708,119 +0.14(+3.78%)
Mar 03, 2016 3.388 3.649 3.374 3.587 550,024 +0.20(+5.85%)
Mar 02, 2016 3.159 3.402 3.134 3.388 438,655 +0.24(+7.51%)
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.