Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

24.27 -0.08 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 6.843 6.843 6.686 6.809 295,945 -0.06(-0.89%)
Oct 29, 2020 6.747 6.924 6.598 6.870 286,442 +0.14(+2.12%)
Oct 28, 2020 6.836 6.880 6.652 6.727 645,410 -0.24(-3.51%)
Oct 27, 2020 7.006 7.052 6.816 6.972 336,824 -0.07(-0.97%)
Oct 26, 2020 7.380 7.380 6.904 7.040 483,918 -0.36(-4.87%)
Oct 23, 2020 7.509 7.584 7.278 7.400 513,678 -0.11(-1.49%)
Oct 22, 2020 7.246 7.513 7.221 7.513 854,264 +0.34(+4.71%)
Oct 21, 2020 7.285 7.331 7.068 7.175 375,390 -0.07(-0.99%)
Oct 20, 2020 7.305 7.389 7.214 7.246 366,163 +0.01(+0.18%)
Oct 19, 2020 7.110 7.441 7.097 7.234 432,972 +0.27(+3.92%)
Oct 16, 2020 7.266 7.337 6.961 6.961 620,796 -0.22(-3.07%)
Oct 15, 2020 7.201 7.240 6.980 7.182 190,078 +0.01(+0.09%)
Oct 14, 2020 7.214 7.513 7.162 7.175 236,412 -0.13(-1.78%)
Oct 13, 2020 6.922 7.305 6.919 7.305 183,916 +0.34(+4.85%)
Oct 12, 2020 6.935 7.032 6.863 6.967 228,106 +0.00(+0.00%)
Oct 09, 2020 7.058 7.133 6.954 6.967 208,369 -0.16(-2.28%)
Oct 08, 2020 6.922 7.130 6.850 7.130 345,132 +0.31(+4.57%)
Oct 07, 2020 6.876 6.909 6.779 6.818 171,622 +0.00(+0.00%)
Oct 06, 2020 6.766 6.935 6.747 6.818 281,571 +0.08(+1.25%)
Oct 05, 2020 6.785 6.922 6.708 6.734 284,320 -0.05(-0.67%)
Oct 02, 2020 6.467 6.798 6.461 6.779 257,805 +0.14(+2.05%)
Oct 01, 2020 6.545 6.662 6.415 6.643 255,703 +0.14(+2.20%)
Sep 30, 2020 6.565 6.792 6.480 6.500 247,653 -0.11(-1.67%)
Sep 29, 2020 6.591 6.688 6.474 6.610 222,798 +0.01(+0.10%)
Sep 28, 2020 6.734 6.857 6.591 6.604 278,696 +0.03(+0.49%)
Sep 25, 2020 6.558 6.675 6.448 6.571 238,708 -0.07(-1.08%)
Sep 24, 2020 6.526 6.818 6.441 6.643 350,379 +0.02(+0.29%)
Sep 23, 2020 6.915 6.993 6.623 6.623 345,435 -0.33(-4.76%)
Sep 22, 2020 6.896 7.149 6.896 6.954 172,312 -0.05(-0.74%)
Sep 21, 2020 6.941 7.006 6.805 7.006 258,761 -0.05(-0.74%)
Sep 18, 2020 7.149 7.224 7.006 7.058 373,309 -0.17(-2.34%)
Sep 17, 2020 7.182 7.234 7.039 7.227 116,086 +0.04(+0.54%)
Sep 16, 2020 7.208 7.409 7.182 7.188 213,410 -0.02(-0.27%)
Sep 15, 2020 7.305 7.467 7.162 7.208 222,394 -0.12(-1.60%)
Sep 14, 2020 7.026 7.435 6.967 7.324 344,518 +0.30(+4.25%)
Sep 11, 2020 6.883 7.058 6.811 7.026 275,977 +0.20(+2.95%)
Sep 10, 2020 6.980 6.980 6.818 6.824 223,694 -0.08(-1.22%)
Sep 09, 2020 6.948 7.162 6.870 6.909 274,598 -0.01(-0.09%)
Sep 08, 2020 7.097 7.123 6.831 6.915 703,203 -0.27(-3.71%)
Sep 04, 2020 7.415 7.415 7.110 7.182 413,966 -0.14(-1.95%)
Sep 03, 2020 7.201 7.331 7.078 7.324 335,202 +0.18(+2.55%)
Sep 02, 2020 7.214 7.305 7.000 7.143 425,652 -0.10(-1.35%)
Sep 01, 2020 7.143 7.298 6.954 7.240 183,177 +0.07(+1.00%)
Aug 31, 2020 7.272 7.339 7.078 7.169 281,130 -0.15(-2.04%)
Aug 28, 2020 7.519 7.519 7.279 7.318 152,619 -0.11(-1.49%)
Aug 27, 2020 7.370 7.513 7.234 7.428 285,772 +0.05(+0.70%)
Aug 26, 2020 7.597 7.620 7.285 7.376 232,460 -0.18(-2.41%)
Aug 25, 2020 7.818 7.915 7.526 7.558 177,303 -0.30(-3.80%)
Aug 24, 2020 7.721 7.954 7.630 7.857 310,473 +0.24(+3.15%)
Aug 21, 2020 7.695 7.766 7.467 7.617 291,686 -0.05(-0.68%)
Aug 20, 2020 7.539 7.733 7.506 7.669 265,423 +0.03(+0.43%)
Aug 19, 2020 7.532 7.718 7.532 7.636 182,866 +0.08(+1.03%)
Aug 18, 2020 7.721 7.727 7.474 7.558 171,409 -0.08(-1.10%)
Aug 17, 2020 7.766 7.915 7.565 7.643 375,043 -0.19(-2.40%)
Aug 14, 2020 7.811 7.954 7.759 7.831 153,543 -0.03(-0.41%)
Aug 13, 2020 7.993 8.149 7.785 7.863 257,221 -0.23(-2.81%)
Aug 12, 2020 7.831 8.117 7.753 8.091 385,121 +0.22(+2.81%)
Aug 11, 2020 8.019 8.156 7.753 7.870 543,236 +0.03(+0.41%)
Aug 10, 2020 7.772 7.894 7.571 7.837 483,577 +0.32(+4.23%)
Aug 07, 2020 7.454 7.584 7.351 7.519 330,033 +0.04(+0.52%)
Aug 06, 2020 7.584 7.733 7.422 7.480 456,597 -0.01(-0.17%)
Aug 05, 2020 7.467 7.500 7.292 7.493 459,460 +0.21(+2.85%)
Aug 04, 2020 7.415 7.571 6.974 7.285 905,567 -0.02(-0.27%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.