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 )

25.07 -0.11 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2018 7.253 7.293 7.153 7.258 481,523 -0.02(-0.21%)
Nov 29, 2018 7.133 7.344 7.133 7.273 685,769 +0.14(+1.90%)
Nov 28, 2018 7.027 7.138 7.007 7.138 1,412,649 +0.13(+1.79%)
Nov 27, 2018 7.082 7.118 6.957 7.012 763,310 -0.06(-0.78%)
Nov 26, 2018 6.927 7.419 6.917 7.067 1,661,444 +0.29(+4.30%)
Nov 23, 2018 6.867 6.957 6.776 6.776 842,516 -0.08(-1.17%)
Nov 21, 2018 6.857 6.857 6.857 0 +0.24(+3.56%)
Nov 20, 2018 6.651 6.706 6.475 6.621 630,673 -0.16(-2.37%)
Nov 19, 2018 6.852 6.857 6.711 6.781 381,381 -0.07(-1.03%)
Nov 16, 2018 6.897 6.957 6.726 6.852 380,118 +0.10(+1.49%)
Nov 15, 2018 6.857 6.857 6.550 6.751 1,090,441 -0.12(-1.75%)
Nov 14, 2018 6.927 6.962 6.827 6.872 618,883 -0.05(-0.65%)
Nov 13, 2018 7.263 7.263 6.902 6.917 617,164 -0.31(-4.24%)
Nov 12, 2018 7.328 7.444 7.218 7.223 377,887 -0.07(-0.96%)
Nov 09, 2018 7.333 7.338 7.193 7.293 476,941 -0.07(-0.95%)
Nov 08, 2018 7.278 7.529 7.278 7.364 562,866 +0.06(+0.82%)
Nov 07, 2018 7.384 7.399 7.173 7.303 1,024,622 +0.19(+2.61%)
Nov 06, 2018 7.620 7.620 7.032 7.118 1,527,982 -0.45(-5.91%)
Nov 05, 2018 7.499 7.610 7.439 7.564 483,178 +0.14(+1.82%)
Nov 02, 2018 7.419 7.514 7.349 7.429 823,988 +0.03(+0.34%)
Nov 01, 2018 7.404 7.429 7.278 7.404 354,711 +0.05(+0.68%)
Oct 31, 2018 7.419 7.484 7.253 7.354 693,178 -0.02(-0.20%)
Oct 30, 2018 7.434 7.504 7.238 7.369 748,896 -0.14(-1.87%)
Oct 29, 2018 7.770 7.845 7.434 7.509 948,825 -0.25(-3.17%)
Oct 26, 2018 7.790 7.810 7.584 7.755 786,733 -0.10(-1.31%)
Oct 25, 2018 7.839 7.931 7.814 7.858 598,947 +0.05(+0.62%)
Oct 24, 2018 8.072 8.072 7.809 7.809 625,811 -0.19(-2.43%)
Oct 23, 2018 8.033 8.081 7.970 8.004 866,287 -0.12(-1.49%)
Oct 22, 2018 8.130 8.222 8.069 8.125 388,072 +0.03(+0.42%)
Oct 19, 2018 8.115 8.256 8.091 8.091 510,231 +0.01(+0.18%)
Oct 18, 2018 8.023 8.115 7.979 8.077 257,940 -0.00(-0.06%)
Oct 17, 2018 8.111 8.130 8.013 8.081 371,015 -0.03(-0.36%)
Oct 16, 2018 8.028 8.188 7.994 8.111 446,921 +0.11(+1.34%)
Oct 15, 2018 8.004 8.043 7.950 8.004 237,358 +0.00(+0.00%)
Oct 12, 2018 8.043 8.043 7.848 8.004 401,925 +0.04(+0.55%)
Oct 11, 2018 8.009 8.096 7.842 7.960 414,323 -0.07(-0.85%)
Oct 10, 2018 8.193 8.193 7.991 8.028 432,212 -0.14(-1.67%)
Oct 09, 2018 8.213 8.227 8.135 8.164 266,666 -0.03(-0.41%)
Oct 08, 2018 8.222 8.261 8.125 8.198 506,656 -0.02(-0.24%)
Oct 05, 2018 8.208 8.281 8.154 8.217 542,352 +0.03(+0.36%)
Oct 04, 2018 8.319 8.319 8.139 8.188 527,910 -0.12(-1.40%)
Oct 03, 2018 8.208 8.319 8.101 8.305 552,312 +0.19(+2.40%)
Oct 02, 2018 8.256 8.305 8.106 8.111 1,001,054 -0.16(-1.94%)
Oct 01, 2018 8.067 8.324 8.052 8.271 1,314,290 +0.25(+3.15%)
Sep 28, 2018 7.970 8.018 7.941 8.018 644,275 +0.03(+0.36%)
Sep 27, 2018 7.989 8.004 7.916 7.989 625,778 +0.02(+0.30%)
Sep 26, 2018 8.033 8.043 7.958 7.965 629,441 -0.05(-0.67%)
Sep 25, 2018 8.038 8.057 7.960 8.018 717,987 +0.02(+0.30%)
Sep 24, 2018 8.067 8.103 7.950 7.994 444,358 -0.05(-0.66%)
Sep 21, 2018 8.145 8.145 8.023 8.047 514,143 -0.06(-0.78%)
Sep 20, 2018 8.013 8.115 7.945 8.111 836,933 +0.12(+1.52%)
Sep 19, 2018 8.125 8.135 7.960 7.989 329,317 -0.10(-1.20%)
Sep 18, 2018 8.067 8.137 8.067 8.086 457,394 +0.02(+0.30%)
Sep 17, 2018 8.101 8.125 8.035 8.062 283,133 -0.03(-0.42%)
Sep 14, 2018 7.950 8.106 7.943 8.096 703,369 +0.12(+1.52%)
Sep 13, 2018 8.057 8.057 7.921 7.975 512,566 -0.04(-0.48%)
Sep 12, 2018 7.979 8.052 7.979 8.013 368,707 +0.05(+0.61%)
Sep 11, 2018 8.028 8.067 7.960 7.965 523,199 -0.05(-0.61%)
Sep 10, 2018 8.081 8.154 7.975 8.013 401,806 -0.01(-0.18%)
Sep 07, 2018 7.921 8.067 7.829 8.028 348,390 +0.06(+0.79%)
Sep 06, 2018 7.965 8.043 7.941 7.965 558,250 -0.02(-0.30%)
Sep 05, 2018 8.203 8.203 7.960 7.989 1,149,169 -0.10(-1.26%)
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.