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 )

22.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2019 7.648 7.699 7.516 7.547 298,178 -0.11(-1.46%)
Jan 30, 2019 7.654 7.755 7.561 7.659 342,690 +0.08(+1.07%)
Jan 29, 2019 7.567 7.709 7.468 7.577 425,454 +0.02(+0.27%)
Jan 28, 2019 7.460 7.620 7.384 7.557 259,463 +0.05(+0.68%)
Jan 25, 2019 7.572 7.643 7.455 7.506 280,606 -0.01(-0.10%)
Jan 24, 2019 7.430 7.543 7.366 7.514 556,780 +0.07(+0.99%)
Jan 23, 2019 7.489 7.563 7.366 7.440 493,438 -0.04(-0.59%)
Jan 22, 2019 7.504 7.509 7.391 7.484 494,655 +0.00(+0.07%)
Jan 18, 2019 7.484 7.524 7.342 7.479 510,496 +0.18(+2.49%)
Jan 17, 2019 7.283 7.391 7.204 7.298 225,559 +0.00(+0.07%)
Jan 16, 2019 7.194 7.342 7.140 7.293 366,534 +0.16(+2.20%)
Jan 15, 2019 7.185 7.229 7.052 7.136 388,932 +0.02(+0.35%)
Jan 14, 2019 7.086 7.194 6.949 7.111 706,117 +0.05(+0.70%)
Jan 11, 2019 6.998 7.082 6.757 7.062 501,332 +0.06(+0.91%)
Jan 10, 2019 7.052 7.072 6.826 6.998 881,940 -0.05(-0.70%)
Jan 09, 2019 7.185 7.239 7.047 7.047 598,935 -0.09(-1.31%)
Jan 08, 2019 7.096 7.189 6.983 7.140 485,378 +0.18(+2.54%)
Jan 07, 2019 6.762 6.983 6.654 6.964 1,202,254 +0.28(+4.11%)
Jan 04, 2019 6.576 6.748 6.438 6.689 986,171 +0.25(+3.89%)
Jan 03, 2019 6.414 6.605 6.306 6.438 780,816 -0.04(-0.68%)
Jan 02, 2019 6.286 6.586 6.261 6.482 1,169,932 +0.11(+1.69%)
Dec 31, 2018 6.360 6.448 6.207 6.374 923,657 +0.09(+1.41%)
Dec 28, 2018 6.315 6.458 6.242 6.286 513,754 +0.01(+0.16%)
Dec 27, 2018 6.178 6.527 6.050 6.276 1,914,733 -0.03(-0.54%)
Dec 26, 2018 6.114 6.340 5.937 6.311 1,107,520 +0.19(+3.13%)
Dec 24, 2018 6.325 6.389 6.099 6.119 524,546 -0.28(-4.30%)
Dec 21, 2018 6.649 6.762 6.320 6.394 6,211,477 -0.29(-4.41%)
Dec 20, 2018 6.924 7.023 6.616 6.689 877,878 -0.31(-4.49%)
Dec 19, 2018 6.851 7.091 6.851 7.003 589,805 +0.17(+2.44%)
Dec 18, 2018 6.983 7.077 6.787 6.836 1,345,345 -0.14(-1.97%)
Dec 17, 2018 7.165 7.165 6.946 6.973 573,262 -0.15(-2.07%)
Dec 14, 2018 7.096 7.199 7.042 7.121 749,352 -0.03(-0.48%)
Dec 13, 2018 7.037 7.194 7.023 7.155 986,100 +0.11(+1.60%)
Dec 12, 2018 7.101 7.185 7.028 7.042 650,702 -0.03(-0.42%)
Dec 11, 2018 7.067 7.239 7.055 7.072 507,749 -0.00(-0.07%)
Dec 10, 2018 7.214 7.217 7.023 7.077 531,811 -0.18(-2.50%)
Dec 07, 2018 7.214 7.396 7.204 7.258 788,652 +0.16(+2.21%)
Dec 06, 2018 7.116 7.165 6.944 7.101 764,066 -0.06(-0.82%)
Dec 04, 2018 7.361 7.361 7.126 7.160 665,457 -0.21(-2.86%)
Dec 03, 2018 7.366 7.386 7.131 7.371 1,004,789 +0.27(+3.80%)
Nov 30, 2018 7.096 7.136 6.998 7.101 492,169 -0.01(-0.21%)
Nov 29, 2018 6.978 7.185 6.978 7.116 700,931 +0.13(+1.90%)
Nov 28, 2018 6.875 6.983 6.856 6.983 1,443,883 +0.12(+1.79%)
Nov 27, 2018 6.929 6.964 6.807 6.861 780,187 -0.05(-0.78%)
Nov 26, 2018 6.777 7.258 6.767 6.915 1,698,178 +0.28(+4.30%)
Nov 23, 2018 6.718 6.807 6.630 6.630 861,144 -0.08(-1.17%)
Nov 21, 2018 6.708 6.708 6.708 0 +0.23(+3.56%)
Nov 20, 2018 6.507 6.561 6.335 6.477 644,617 -0.16(-2.37%)
Nov 19, 2018 6.703 6.708 6.566 6.635 389,813 -0.07(-1.03%)
Nov 16, 2018 6.748 6.807 6.581 6.703 388,522 +0.10(+1.49%)
Nov 15, 2018 6.708 6.708 6.409 6.605 1,114,551 -0.12(-1.75%)
Nov 14, 2018 6.777 6.811 6.679 6.723 632,567 -0.04(-0.65%)
Nov 13, 2018 7.106 7.106 6.753 6.767 630,809 -0.30(-4.24%)
Nov 12, 2018 7.170 7.283 7.062 7.067 386,242 -0.07(-0.96%)
Nov 09, 2018 7.175 7.180 7.037 7.136 487,486 -0.07(-0.95%)
Nov 08, 2018 7.121 7.366 7.121 7.204 575,311 +0.06(+0.82%)
Nov 07, 2018 7.224 7.239 7.018 7.145 1,047,276 +0.18(+2.61%)
Nov 06, 2018 7.455 7.455 6.880 6.964 1,561,765 -0.44(-5.91%)
Nov 05, 2018 7.337 7.445 7.278 7.401 493,861 +0.13(+1.82%)
Nov 02, 2018 7.258 7.352 7.190 7.268 842,206 +0.02(+0.34%)
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.