Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

22.79 -0.05 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2017 6.368 6.369 6.221 6.262 257,633 -0.12(-1.91%)
May 30, 2017 6.527 6.602 6.282 6.384 331,281 -0.15(-2.37%)
May 26, 2017 6.539 6.618 6.523 6.539 73,377 -0.01(-0.12%)
May 25, 2017 6.673 6.695 6.519 6.547 236,397 -0.13(-1.89%)
May 24, 2017 6.690 6.765 6.572 6.673 108,178 -0.02(-0.24%)
May 23, 2017 6.682 6.724 6.633 6.690 180,750 +0.02(+0.31%)
May 22, 2017 6.726 6.775 6.641 6.669 91,894 -0.08(-1.15%)
May 19, 2017 6.677 6.775 6.677 6.747 155,633 +0.06(+0.91%)
May 18, 2017 6.669 6.761 6.641 6.686 150,820 +0.00(+0.00%)
May 17, 2017 6.804 6.819 6.685 6.686 109,798 -0.17(-2.44%)
May 16, 2017 6.873 6.918 6.820 6.853 97,635 -0.03(-0.41%)
May 15, 2017 7.007 7.028 6.865 6.881 196,066 +0.00(+0.06%)
May 12, 2017 6.906 7.028 6.832 6.877 231,245 -0.04(-0.65%)
May 11, 2017 6.902 6.950 6.783 6.922 258,755 +0.11(+1.61%)
May 10, 2017 6.792 6.918 6.729 6.812 373,899 +0.08(+1.15%)
May 09, 2017 6.959 6.959 6.641 6.735 297,222 -0.20(-2.94%)
May 08, 2017 6.865 7.024 6.743 6.938 318,817 +0.07(+1.07%)
May 05, 2017 6.702 6.885 6.620 6.865 176,396 +0.18(+2.68%)
May 04, 2017 6.356 6.698 6.221 6.686 536,776 +0.17(+2.63%)
May 03, 2017 6.547 6.588 6.405 6.515 328,041 -0.06(-0.87%)
May 02, 2017 6.616 6.690 6.478 6.572 259,882 -0.04(-0.62%)
May 01, 2017 6.800 6.800 6.531 6.612 430,584 -0.21(-3.10%)
Apr 28, 2017 6.926 6.935 6.767 6.824 301,324 -0.12(-1.73%)
Apr 27, 2017 6.940 6.968 6.838 6.944 400,095 +0.02(+0.23%)
Apr 26, 2017 6.917 7.030 6.917 6.929 237,418 +0.02(+0.23%)
Apr 25, 2017 6.992 7.051 6.881 6.913 281,822 -0.02(-0.29%)
Apr 24, 2017 7.055 7.055 6.901 6.932 319,898 -0.01(-0.17%)
Apr 21, 2017 6.798 6.948 6.763 6.944 315,417 +0.17(+2.51%)
Apr 20, 2017 6.755 6.798 6.680 6.774 156,022 +0.06(+0.88%)
Apr 19, 2017 6.739 6.798 6.680 6.715 358,262 -0.00(-0.06%)
Apr 18, 2017 6.691 6.857 6.680 6.719 229,499 +0.01(+0.18%)
Apr 17, 2017 6.628 6.806 6.611 6.707 118,189 +0.08(+1.25%)
Apr 13, 2017 6.672 6.683 6.581 6.624 425,513 -0.05(-0.71%)
Apr 12, 2017 6.695 6.731 6.600 6.672 166,109 -0.02(-0.30%)
Apr 11, 2017 6.810 6.810 6.553 6.691 357,012 -0.10(-1.46%)
Apr 10, 2017 6.770 6.837 6.719 6.790 239,205 +0.08(+1.12%)
Apr 07, 2017 6.778 6.798 6.703 6.715 241,530 -0.04(-0.59%)
Apr 06, 2017 6.664 6.814 6.652 6.755 331,281 +0.13(+2.03%)
Apr 05, 2017 6.814 6.833 6.585 6.620 295,431 -0.12(-1.76%)
Apr 04, 2017 6.660 6.786 6.640 6.739 255,321 +0.12(+1.79%)
Apr 03, 2017 6.687 6.707 6.525 6.620 232,156 -0.06(-0.83%)
Mar 31, 2017 6.498 6.683 6.482 6.676 385,668 +0.18(+2.80%)
Mar 30, 2017 6.620 6.676 6.482 6.494 193,265 -0.11(-1.62%)
Mar 29, 2017 6.478 6.620 6.452 6.600 112,094 +0.13(+2.02%)
Mar 28, 2017 6.482 6.551 6.423 6.470 70,344 +0.02(+0.24%)
Mar 27, 2017 6.486 6.506 6.395 6.454 183,408 -0.09(-1.39%)
Mar 24, 2017 6.608 6.628 6.514 6.545 119,882 -0.04(-0.54%)
Mar 23, 2017 6.478 6.620 6.388 6.581 197,432 +0.13(+2.08%)
Mar 22, 2017 6.502 6.516 6.375 6.446 211,254 -0.08(-1.15%)
Mar 21, 2017 6.656 6.737 6.510 6.521 287,500 -0.13(-2.02%)
Mar 20, 2017 6.652 6.719 6.521 6.656 154,795 +0.03(+0.48%)
Mar 17, 2017 6.628 6.806 6.585 6.624 348,865 +0.00(+0.00%)
Mar 16, 2017 6.652 6.664 6.585 6.624 178,795 +0.01(+0.12%)
Mar 15, 2017 6.514 6.660 6.462 6.616 223,169 +0.11(+1.76%)
Mar 14, 2017 6.652 6.652 6.454 6.502 267,575 -0.16(-2.43%)
Mar 13, 2017 6.644 6.676 6.549 6.664 213,430 +0.05(+0.72%)
Mar 10, 2017 6.597 6.676 6.434 6.616 345,705 -0.00(-0.06%)
Mar 09, 2017 6.672 6.747 6.529 6.620 393,739 -0.11(-1.59%)
Mar 08, 2017 6.778 6.855 6.719 6.727 418,340 -0.06(-0.87%)
Mar 07, 2017 6.838 6.901 6.719 6.786 349,242 -0.08(-1.09%)
Mar 06, 2017 6.984 6.984 6.838 6.861 277,748 -0.11(-1.53%)
Mar 03, 2017 7.035 7.049 6.913 6.968 171,635 -0.05(-0.68%)
Mar 02, 2017 7.087 7.118 6.936 7.015 182,950 -0.08(-1.11%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.