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 (%)
Sep 29, 2017 7.105 7.217 7.105 7.182 50,850 +0.05(+0.72%)
Sep 28, 2017 7.191 7.208 7.019 7.131 170,563 -0.05(-0.72%)
Sep 27, 2017 7.174 7.208 6.972 7.182 197,059 +0.01(+0.18%)
Sep 26, 2017 7.122 7.204 7.023 7.170 267,563 +0.05(+0.66%)
Sep 25, 2017 6.873 7.165 6.838 7.122 474,637 +0.35(+5.20%)
Sep 22, 2017 6.663 6.834 6.663 6.770 146,423 +0.10(+1.48%)
Sep 21, 2017 6.688 6.740 6.633 6.671 112,857 -0.04(-0.64%)
Sep 20, 2017 6.710 6.751 6.634 6.714 248,930 +0.05(+0.77%)
Sep 19, 2017 6.650 6.710 6.572 6.663 234,776 +0.02(+0.32%)
Sep 18, 2017 6.628 6.714 6.620 6.641 116,390 +0.03(+0.39%)
Sep 15, 2017 6.611 6.706 6.594 6.615 357,527 -0.00(-0.06%)
Sep 14, 2017 6.697 6.744 6.577 6.620 208,943 -0.04(-0.64%)
Sep 13, 2017 6.607 6.740 6.594 6.663 115,229 +0.07(+1.04%)
Sep 12, 2017 6.624 6.676 6.594 6.594 119,987 -0.03(-0.45%)
Sep 11, 2017 6.736 6.736 6.594 6.624 110,440 -0.07(-1.09%)
Sep 08, 2017 6.761 6.766 6.607 6.697 131,857 -0.08(-1.20%)
Sep 07, 2017 6.856 6.869 6.703 6.779 151,360 -0.06(-0.94%)
Sep 06, 2017 6.757 6.869 6.753 6.843 121,444 +0.08(+1.21%)
Sep 05, 2017 6.688 6.826 6.663 6.761 71,422 +0.06(+0.90%)
Sep 01, 2017 6.783 6.783 6.667 6.701 151,581 -0.08(-1.14%)
Aug 31, 2017 6.650 6.813 6.572 6.779 179,810 +0.19(+2.94%)
Aug 30, 2017 6.585 6.637 6.504 6.585 131,252 -0.02(-0.33%)
Aug 29, 2017 6.688 6.727 6.532 6.607 117,557 -0.06(-0.90%)
Aug 28, 2017 6.676 6.723 6.495 6.667 286,032 +0.01(+0.13%)
Aug 25, 2017 6.525 6.675 6.474 6.658 240,671 +0.15(+2.38%)
Aug 24, 2017 6.534 6.572 6.435 6.504 175,666 -0.03(-0.39%)
Aug 23, 2017 6.448 6.560 6.444 6.529 176,078 +0.04(+0.60%)
Aug 22, 2017 6.332 6.529 6.250 6.491 218,441 +0.17(+2.72%)
Aug 21, 2017 6.431 6.431 6.272 6.319 150,532 -0.12(-1.87%)
Aug 18, 2017 6.358 6.499 6.267 6.439 297,043 +0.07(+1.08%)
Aug 17, 2017 6.448 6.491 6.340 6.371 337,980 -0.14(-2.11%)
Aug 16, 2017 6.534 6.599 6.444 6.508 199,872 -0.05(-0.79%)
Aug 15, 2017 6.615 6.654 6.529 6.560 205,703 -0.10(-1.55%)
Aug 14, 2017 6.667 6.701 6.528 6.663 279,365 -0.01(-0.13%)
Aug 11, 2017 6.560 6.680 6.431 6.671 562,223 +0.03(+0.52%)
Aug 10, 2017 6.508 6.680 6.465 6.637 368,873 +0.17(+2.59%)
Aug 09, 2017 6.478 6.542 6.444 6.469 263,095 -0.01(-0.13%)
Aug 08, 2017 6.667 6.731 6.453 6.478 322,846 -0.24(-3.58%)
Aug 07, 2017 6.461 6.731 6.383 6.718 449,722 +0.37(+5.89%)
Aug 04, 2017 6.873 6.938 6.328 6.345 935,466 -0.62(-8.94%)
Aug 03, 2017 7.268 7.363 6.920 6.968 431,035 -0.29(-4.02%)
Aug 02, 2017 7.152 7.303 7.028 7.260 226,617 +0.11(+1.56%)
Aug 01, 2017 7.028 7.170 6.942 7.148 216,800 +0.12(+1.71%)
Jul 31, 2017 7.092 7.096 6.852 7.028 531,056 -0.06(-0.91%)
Jul 28, 2017 7.152 7.251 7.083 7.092 304,330 -0.05(-0.69%)
Jul 27, 2017 7.308 7.308 7.112 7.142 609,817 -0.15(-2.11%)
Jul 26, 2017 7.341 7.392 7.229 7.296 247,543 -0.02(-0.28%)
Jul 25, 2017 7.354 7.391 7.296 7.316 221,613 -0.03(-0.40%)
Jul 24, 2017 7.296 7.371 7.242 7.346 221,937 +0.07(+0.97%)
Jul 21, 2017 7.283 7.329 7.162 7.275 178,488 -0.00(-0.06%)
Jul 20, 2017 7.404 7.412 7.134 7.279 177,477 -0.10(-1.30%)
Jul 19, 2017 7.362 7.429 7.334 7.375 169,494 +0.02(+0.23%)
Jul 18, 2017 7.262 7.391 7.262 7.358 229,227 +0.10(+1.32%)
Jul 17, 2017 7.287 7.379 7.246 7.262 199,947 -0.05(-0.74%)
Jul 14, 2017 7.283 7.379 7.162 7.316 399,054 +0.05(+0.75%)
Jul 13, 2017 7.192 7.275 7.129 7.262 165,998 +0.06(+0.81%)
Jul 12, 2017 7.225 7.333 7.171 7.204 307,855 -0.02(-0.29%)
Jul 11, 2017 7.379 7.379 7.167 7.225 269,446 +0.02(+0.23%)
Jul 10, 2017 6.933 7.254 6.933 7.208 1,018,239 +0.32(+4.66%)
Jul 07, 2017 6.892 6.925 6.788 6.888 267,240 -0.02(-0.36%)
Jul 06, 2017 7.025 7.040 6.850 6.913 217,912 -0.08(-1.13%)
Jul 05, 2017 7.008 7.071 6.846 6.992 243,189 -0.03(-0.47%)
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.