Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Partners LP (NY: USDP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 15, 2023 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 15, 2023 0 +0.00(+0.00%)
Nov 14, 2023 0.3307 0.3499 0.3200 0.3200 133,931 -0.02(-5.88%)
Nov 13, 2023 0.3800 0.3800 0.3400 0.3400 41,240 -0.03(-8.65%)
Nov 10, 2023 0.3839 0.3999 0.3411 0.3722 39,071 +0.00(+0.59%)
Nov 09, 2023 0.4200 0.4200 0.3600 0.3700 30,642 -0.01(-2.09%)
Nov 08, 2023 0.3925 0.4000 0.3601 0.3779 82,552 -0.01(-1.95%)
Nov 07, 2023 0.4189 0.4189 0.3803 0.3854 58,733 -0.01(-3.55%)
Nov 06, 2023 0.4008 0.4212 0.3900 0.3996 75,812 +0.01(+3.79%)
Nov 03, 2023 0.3900 0.4000 0.3728 0.3850 157,221 +0.03(+6.94%)
Nov 02, 2023 0.3900 0.3900 0.3551 0.3600 112,429 -0.01(-2.70%)
Nov 01, 2023 0.3600 0.3895 0.3500 0.3700 96,361 +0.01(+2.75%)
Oct 31, 2023 0.3804 0.3850 0.3500 0.3601 47,873 +0.00(+1.41%)
Oct 30, 2023 0.3991 0.3995 0.3500 0.3551 53,917 -0.01(-2.85%)
Oct 27, 2023 0.4100 0.4100 0.3500 0.3655 147,623 -0.04(-10.81%)
Oct 26, 2023 0.4300 0.4374 0.4000 0.4098 96,132 -0.03(-6.93%)
Oct 25, 2023 0.4800 0.4800 0.3210 0.4403 272,933 -0.02(-4.26%)
Oct 24, 2023 0.4700 0.4800 0.4450 0.4599 94,182 -0.01(-2.04%)
Oct 23, 2023 0.5100 0.5100 0.4500 0.4695 101,626 -0.03(-5.15%)
Oct 20, 2023 0.5200 0.5200 0.4606 0.4950 77,825 +0.02(+4.58%)
Oct 19, 2023 0.4630 0.5030 0.4600 0.4733 67,585 +0.01(+3.00%)
Oct 18, 2023 0.5200 0.5290 0.4511 0.4595 117,820 -0.07(-12.97%)
Oct 17, 2023 0.5300 0.5439 0.5201 0.5280 22,247 +0.01(+1.93%)
Oct 16, 2023 0.5200 0.5300 0.5145 0.5180 74,663 -0.01(-2.26%)
Oct 13, 2023 0.5300 0.5565 0.5100 0.5300 45,786 +0.00(+0.00%)
Oct 12, 2023 0.5690 0.5690 0.5300 0.5300 84,719 -0.02(-3.11%)
Oct 11, 2023 0.5673 0.5687 0.5470 0.5470 41,395 -0.01(-1.80%)
Oct 10, 2023 0.5501 0.5600 0.5501 0.5570 19,915 +0.00(+0.25%)
Oct 09, 2023 0.5700 0.5700 0.5450 0.5556 71,871 -0.00(-0.86%)
Oct 06, 2023 0.5700 0.5700 0.5500 0.5604 46,916 -0.00(-0.83%)
Oct 05, 2023 0.5600 0.5750 0.5490 0.5651 38,321 +0.03(+4.65%)
Oct 04, 2023 0.5500 0.5880 0.5400 0.5400 49,386 -0.01(-2.35%)
Oct 03, 2023 0.5500 0.5900 0.5500 0.5530 55,853 -0.01(-1.25%)
Oct 02, 2023 0.6100 0.6100 0.5600 0.5600 35,512 -0.04(-6.67%)
Sep 29, 2023 0.6000 0.6099 0.5900 0.6000 32,602 +0.01(+1.69%)
Sep 28, 2023 0.5700 0.5900 0.5601 0.5900 33,941 +0.03(+5.36%)
Sep 27, 2023 0.5600 0.5900 0.5600 0.5600 39,496 -0.02(-4.26%)
Sep 26, 2023 0.6195 0.6199 0.5651 0.5849 29,172 -0.01(-2.40%)
Sep 25, 2023 0.6200 0.6089 0.5900 0.5993 42,929 +0.03(+5.14%)
Sep 22, 2023 0.5650 0.6002 0.5650 0.5700 68,553 +0.00(+0.39%)
Sep 21, 2023 0.5900 0.5900 0.5676 0.5678 37,102 -0.02(-3.73%)
Sep 20, 2023 0.6140 0.6140 0.5845 0.5898 49,486 -0.01(-1.73%)
Sep 19, 2023 0.6100 0.6190 0.5900 0.6002 39,397 -0.01(-1.57%)
Sep 18, 2023 0.5986 0.6098 0.5650 0.6098 68,716 +0.01(+1.63%)
Sep 15, 2023 0.5800 0.6100 0.5530 0.6000 75,979 +0.04(+7.74%)
Sep 14, 2023 0.5600 0.5700 0.5525 0.5569 79,416 +0.01(+1.25%)
Sep 13, 2023 0.5700 0.5700 0.5510 0.5500 46,735 -0.01(-1.79%)
Sep 12, 2023 0.5500 0.5707 0.5500 0.5600 75,487 +0.00(+0.79%)
Sep 11, 2023 0.5800 0.5800 0.5500 0.5556 61,611 -0.00(-0.71%)
Sep 08, 2023 0.5512 0.5700 0.5506 0.5596 85,072 +0.00(+0.47%)
Sep 07, 2023 0.5700 0.5700 0.5500 0.5570 48,364 +0.01(+0.91%)
Sep 06, 2023 0.5567 0.5859 0.5400 0.5520 52,795 +0.00(+0.55%)
Sep 05, 2023 0.5888 0.6092 0.5400 0.5490 112,803 -0.04(-7.00%)
Sep 01, 2023 0.5800 0.6200 0.5800 0.5903 126,967 -0.00(-0.02%)
Aug 31, 2023 0.5804 0.6199 0.5804 0.5904 115,724 -0.03(-4.17%)
Aug 30, 2023 0.6600 0.6600 0.6100 0.6161 123,622 -0.04(-5.67%)
Aug 29, 2023 0.6800 0.6800 0.6500 0.6531 85,764 +0.00(+0.17%)
Aug 28, 2023 0.6750 0.6750 0.6508 0.6520 34,519 -0.01(-0.90%)
Aug 25, 2023 0.6900 0.6900 0.6500 0.6579 37,229 -0.01(-1.07%)
Aug 24, 2023 0.6600 0.6793 0.6480 0.6650 69,109 +0.01(+1.40%)
Aug 23, 2023 0.6548 0.6758 0.6502 0.6558 28,278 +0.01(+1.77%)
Aug 22, 2023 0.6500 0.6500 0.6441 0.6444 48,955 -0.01(-0.88%)
Aug 21, 2023 0.6700 0.6773 0.6500 0.6501 85,195 -0.02(-3.50%)
Aug 18, 2023 0.6900 0.6900 0.6700 0.6737 37,903 -0.03(-3.73%)
Aug 17, 2023 0.6800 0.6999 0.6705 0.6998 56,239 +0.03(+4.43%)
Aug 16, 2023 0.7118 0.7439 0.6601 0.6701 78,949 +0.01(+1.53%)
Aug 15, 2023 0.7100 0.7500 0.6600 0.6600 91,218 -0.06(-8.42%)
Aug 14, 2023 0.7400 0.7483 0.7200 0.7207 55,357 -0.01(-1.29%)
Aug 11, 2023 0.7150 0.7600 0.7100 0.7301 32,920 +0.01(+1.40%)
Aug 10, 2023 0.7700 0.7900 0.7200 0.7200 164,829 -0.05(-5.88%)
Aug 09, 2023 0.7700 0.7900 0.7650 0.7650 63,437 -0.02(-2.25%)
Aug 08, 2023 0.8200 0.7999 0.7700 0.7826 57,705 +0.00(+0.06%)
Aug 07, 2023 0.8000 0.8000 0.7805 0.7821 123,575 -0.02(-2.24%)
Aug 04, 2023 0.8200 0.8200 0.7750 0.8000 117,552 +0.01(+1.25%)
Aug 03, 2023 0.8000 0.8250 0.7900 0.7901 61,107 -0.01(-1.23%)
Aug 02, 2023 0.8100 0.8190 0.7898 0.7999 85,804 +0.01(+1.25%)
Aug 01, 2023 0.7900 0.8187 0.7800 0.7900 112,887 +0.00(+0.00%)
Jul 31, 2023 0.8000 0.8200 0.7860 0.7900 91,534 +0.00(+0.36%)
Jul 28, 2023 0.8000 0.8138 0.7850 0.7872 60,043 +0.01(+1.55%)
Jul 27, 2023 0.8200 0.8200 0.7750 0.7752 94,067 -0.04(-4.73%)
Jul 26, 2023 0.8200 0.8200 0.7950 0.8137 48,137 +0.02(+2.33%)
Jul 25, 2023 0.8039 0.8200 0.7865 0.7952 145,442 +0.01(+0.66%)
Jul 24, 2023 0.8000 0.8200 0.7860 0.7900 73,002 +0.00(+0.57%)
Jul 21, 2023 0.8000 0.8300 0.7700 0.7855 134,916 -0.02(-3.02%)
Jul 20, 2023 0.8900 0.8900 0.8100 0.8100 211,338 -0.04(-4.69%)
Jul 19, 2023 0.8100 0.8995 0.8100 0.8499 124,924 -0.03(-2.94%)
Jul 18, 2023 0.8700 0.8916 0.8616 0.8756 91,425 +0.02(+2.41%)
Jul 17, 2023 0.8900 0.9295 0.8500 0.8550 108,295 -0.04(-3.93%)
Jul 14, 2023 0.9100 0.9480 0.8895 0.8900 60,939 -0.02(-2.36%)
Jul 13, 2023 0.9700 0.9700 0.9000 0.9115 104,127 -0.03(-3.03%)
Jul 12, 2023 0.9800 0.9828 0.9000 0.9400 125,028 -0.03(-2.75%)
Jul 11, 2023 0.9800 0.9800 0.9399 0.9666 64,066 -0.00(-0.35%)
Jul 10, 2023 0.9700 0.9905 0.9326 0.9700 19,370 -0.02(-2.01%)
Jul 07, 2023 0.9700 0.9899 0.9210 0.9899 36,029 +0.04(+4.20%)
Jul 06, 2023 0.9300 0.9500 0.9100 0.9500 25,841 +0.02(+2.15%)
Jul 05, 2023 0.9700 0.9700 0.9220 0.9300 38,190 -0.04(-4.57%)
Jul 03, 2023 0.9900 0.9900 0.9344 0.9745 19,561 -0.02(-1.57%)
Jun 30, 2023 0.9700 0.9900 0.9200 0.9900 87,754 +0.01(+1.05%)
Jun 29, 2023 0.9600 0.9863 0.9000 0.9797 65,118 +0.05(+5.22%)
Jun 28, 2023 0.9600 0.9765 0.9100 0.9311 32,604 +0.00(+0.12%)
Jun 27, 2023 0.9200 0.9300 0.9000 0.9300 28,589 +0.04(+4.41%)
Jun 26, 2023 1.000 1.030 0.8400 0.8907 179,061 -0.12(-11.81%)
Jun 23, 2023 1.040 1.040 0.9989 1.010 67,494 -0.02(-1.94%)
Jun 22, 2023 1.080 1.080 1.030 1.030 24,403 -0.01(-0.96%)
Jun 21, 2023 1.000 1.065 1.000 1.040 51,352 +0.05(+4.56%)
Jun 20, 2023 1.090 1.090 0.9900 0.9946 64,079 -0.01(-0.54%)
Jun 16, 2023 0.9900 1.040 0.9900 1.000 406,174 -0.02(-1.96%)
Jun 15, 2023 1.150 1.150 0.9900 1.020 243,612 -0.13(-11.30%)
Jun 14, 2023 1.160 1.190 1.080 1.150 134,900 +0.02(+1.77%)
Jun 13, 2023 1.120 1.165 1.080 1.130 136,584 +0.01(+0.89%)
Jun 12, 2023 1.190 1.190 1.080 1.120 136,475 -0.03(-2.61%)
Jun 09, 2023 1.300 1.300 1.130 1.150 49,145 -0.02(-1.71%)
Jun 08, 2023 1.270 1.320 1.120 1.170 94,981 -0.01(-0.85%)
Jun 07, 2023 1.050 1.220 1.050 1.180 133,777 +0.14(+13.46%)
Jun 06, 2023 1.010 1.040 1.010 1.040 94,683 +0.06(+6.11%)
Jun 05, 2023 0.9700 1.040 0.9500 0.9801 75,079 +0.06(+6.26%)
Jun 02, 2023 0.9000 0.9368 0.8611 0.9224 122,887 +0.11(+13.15%)
Jun 01, 2023 0.9400 0.9799 0.8000 0.8152 460,877 -0.12(-13.28%)
May 31, 2023 1.000 1.020 0.9300 0.9400 170,348 -0.05(-5.05%)
May 30, 2023 1.050 1.090 0.9800 0.9900 146,894 -0.06(-5.71%)
May 26, 2023 1.200 1.270 1.020 1.050 275,067 -0.27(-20.45%)
May 25, 2023 1.410 1.410 1.310 1.320 30,148 +0.00(+0.00%)
May 24, 2023 1.350 1.387 1.300 1.320 67,253 -0.10(-7.04%)
May 23, 2023 1.410 1.495 1.410 1.420 48,591 -0.06(-4.05%)
May 22, 2023 1.540 1.540 1.480 1.480 81,699 -0.06(-3.90%)
May 19, 2023 1.580 1.597 1.520 1.540 106,834 -0.04(-2.53%)
May 18, 2023 1.540 1.590 1.540 1.580 23,301 +0.01(+0.64%)
May 17, 2023 1.600 1.600 1.520 1.570 64,897 +0.00(+0.00%)
May 16, 2023 1.580 1.610 1.520 1.570 59,314 -0.08(-4.85%)
May 15, 2023 1.630 1.660 1.520 1.650 274,305 +0.09(+5.77%)
May 12, 2023 1.650 1.650 1.550 1.560 57,943 -0.06(-3.70%)
May 11, 2023 1.650 1.700 1.610 1.620 50,853 -0.06(-3.57%)
May 10, 2023 1.660 1.692 1.600 1.680 101,586 -0.01(-0.59%)
May 09, 2023 1.750 1.750 1.680 1.690 73,190 +0.00(+0.00%)
May 08, 2023 1.970 1.970 1.650 1.690 168,834 -0.17(-9.14%)
May 05, 2023 1.990 2.200 1.780 1.860 320,056 -0.15(-7.46%)
May 04, 2023 2.160 2.690 1.650 2.010 518,741 -1.25(-38.34%)
May 03, 2023 3.250 3.296 3.180 3.260 26,205 +0.05(+1.56%)
May 02, 2023 3.190 3.260 3.180 3.210 22,990 -0.03(-0.93%)
May 01, 2023 3.250 3.260 3.160 3.240 44,076 +0.05(+1.57%)
Apr 28, 2023 3.520 3.540 3.190 3.190 49,698 -0.23(-6.73%)
Apr 27, 2023 3.590 3.590 3.340 3.420 49,105 -0.07(-2.01%)
Apr 26, 2023 3.470 3.520 3.470 3.490 19,389 -0.02(-0.57%)
Apr 25, 2023 3.610 3.610 3.500 3.510 12,132 -0.11(-3.04%)
Apr 24, 2023 3.550 3.740 3.500 3.620 13,735 +0.05(+1.40%)
Apr 21, 2023 3.550 3.720 3.550 3.570 27,615 +0.02(+0.56%)
Apr 20, 2023 3.860 3.880 3.550 3.550 52,028 -0.37(-9.44%)
Apr 19, 2023 4.140 4.249 3.780 3.920 244,886 +0.13(+3.43%)
Apr 18, 2023 3.350 3.870 3.310 3.790 121,891 +0.48(+14.50%)
Apr 17, 2023 3.200 3.346 3.180 3.310 50,333 +0.10(+3.12%)
Apr 14, 2023 3.130 3.220 3.130 3.210 44,802 +0.13(+4.22%)
Apr 13, 2023 3.100 3.100 3.055 3.080 17,572 +0.00(+0.00%)
Apr 12, 2023 3.100 3.100 3.040 3.080 14,599 -0.01(-0.32%)
Apr 11, 2023 3.090 3.090 3.050 3.090 17,438 +0.02(+0.65%)
Apr 10, 2023 3.050 3.080 3.050 3.070 16,487 +0.01(+0.33%)
Apr 06, 2023 3.080 3.090 3.050 3.060 27,459 -0.02(-0.65%)
Apr 05, 2023 3.100 3.100 3.050 3.080 11,820 -0.00(-0.09%)
Apr 04, 2023 3.050 3.110 3.050 3.083 11,738 +0.03(+1.08%)
Apr 03, 2023 3.060 3.080 3.030 3.050 16,276 +0.05(+1.66%)
Mar 31, 2023 3.010 3.080 3.000 3.000 11,671 -0.05(-1.64%)
Mar 30, 2023 3.080 3.080 3.040 3.050 19,064 +0.03(+0.99%)
Mar 29, 2023 3.000 3.050 3.000 3.020 14,220 +0.01(+0.33%)
Mar 28, 2023 2.900 3.058 2.900 3.010 27,171 +0.06(+2.04%)
Mar 27, 2023 2.930 2.950 2.890 2.950 16,923 +0.04(+1.37%)
Mar 24, 2023 2.950 2.950 2.860 2.910 16,132 +0.00(+0.00%)
Mar 23, 2023 2.900 2.950 2.710 2.910 9,365 -0.04(-1.36%)
Mar 22, 2023 2.800 2.950 2.800 2.950 24,203 +0.15(+5.36%)
Mar 21, 2023 2.800 2.860 2.751 2.800 34,910 +0.04(+1.45%)
Mar 20, 2023 2.780 2.800 2.750 2.760 31,609 -0.04(-1.43%)
Mar 17, 2023 2.800 2.800 2.723 2.800 24,591 +0.01(+0.36%)
Mar 16, 2023 2.770 2.800 2.700 2.790 19,703 +0.05(+1.82%)
Mar 15, 2023 2.850 2.850 2.680 2.740 54,142 -0.07(-2.49%)
Mar 14, 2023 2.800 2.870 2.781 2.810 16,631 +0.03(+1.08%)
Mar 13, 2023 2.850 2.900 2.780 2.780 37,884 -0.11(-3.81%)
Mar 10, 2023 2.960 2.990 2.870 2.890 46,909 -0.10(-3.34%)
Mar 09, 2023 2.960 3.008 2.950 2.990 39,625 +0.03(+1.01%)
Mar 08, 2023 3.000 3.000 2.940 2.960 72,174 -0.02(-0.67%)
Mar 07, 2023 3.010 3.010 2.902 2.980 33,468 +0.05(+1.71%)
Mar 06, 2023 2.970 3.000 2.870 2.930 60,506 -0.05(-1.68%)
Mar 03, 2023 3.000 3.056 2.910 2.980 174,987 -0.13(-4.18%)
Mar 02, 2023 3.400 3.400 3.080 3.110 86,318 -0.28(-8.26%)
Mar 01, 2023 3.400 3.400 3.320 3.390 42,988 +0.02(+0.59%)
Feb 28, 2023 3.350 3.400 3.350 3.370 17,706 +0.02(+0.60%)
Feb 27, 2023 3.450 3.479 3.350 3.350 32,557 -0.08(-2.33%)
Feb 24, 2023 3.450 3.450 3.380 3.430 18,819 -0.01(-0.29%)
Feb 23, 2023 3.440 3.450 3.380 3.440 30,196 +0.05(+1.47%)
Feb 22, 2023 3.480 3.500 3.390 3.390 31,370 -0.09(-2.59%)
Feb 21, 2023 3.600 3.600 3.465 3.480 60,365 -0.14(-3.87%)
Feb 17, 2023 3.660 3.660 3.535 3.620 29,150 +0.08(+2.26%)
Feb 16, 2023 3.610 3.620 3.500 3.540 30,542 +0.00(+0.00%)
Feb 15, 2023 3.660 3.660 3.420 3.540 49,378 -0.05(-1.39%)
Feb 14, 2023 3.510 3.620 3.410 3.590 30,844 +0.01(+0.28%)
Feb 13, 2023 3.500 3.640 3.500 3.580 39,117 -0.06(-1.65%)
Feb 10, 2023 3.620 3.750 3.350 3.640 50,269 +0.06(+1.68%)
Feb 09, 2023 3.870 3.920 3.550 3.580 116,891 -0.29(-7.49%)
Feb 08, 2023 3.930 3.990 3.840 3.870 29,394 -0.08(-2.03%)
Feb 07, 2023 4.000 4.113 3.929 3.950 59,844 -0.22(-5.20%)
Feb 06, 2023 4.050 4.225 3.992 4.167 212,146 +0.17(+4.38%)
Feb 03, 2023 4.011 4.147 3.875 3.992 110,377 +0.17(+4.58%)
Feb 02, 2023 4.001 4.001 3.749 3.817 54,037 -0.09(-2.24%)
Feb 01, 2023 3.963 3.972 3.870 3.904 62,623 +0.01(+0.25%)
Jan 31, 2023 3.895 3.963 3.865 3.895 75,396 +0.05(+1.26%)
Jan 30, 2023 3.827 3.875 3.807 3.846 50,235 +0.03(+0.76%)
Jan 27, 2023 3.768 3.885 3.700 3.817 78,642 +0.14(+3.69%)
Jan 26, 2023 3.681 3.715 3.584 3.681 39,164 +0.08(+2.16%)
Jan 25, 2023 3.681 3.681 3.545 3.603 42,697 -0.06(-1.59%)
Jan 24, 2023 3.642 3.661 3.569 3.661 6,419 +0.04(+1.07%)
Jan 23, 2023 3.555 3.678 3.487 3.623 11,900 +0.16(+4.48%)
Jan 20, 2023 3.370 3.496 3.370 3.467 5,649 +0.03(+0.85%)
Jan 19, 2023 3.234 3.535 3.234 3.438 39,751 -0.14(-3.80%)
Jan 18, 2023 3.642 3.720 3.399 3.574 51,812 -0.04(-1.08%)
Jan 17, 2023 3.545 3.691 3.507 3.613 56,378 +0.17(+5.08%)
Jan 13, 2023 3.370 3.477 3.360 3.438 34,794 -0.01(-0.28%)
Jan 12, 2023 3.642 3.642 3.448 3.448 32,711 +0.00(+0.13%)
Jan 11, 2023 3.409 3.516 3.409 3.443 30,826 +0.13(+3.97%)
Jan 10, 2023 3.292 3.331 3.254 3.312 30,991 +0.04(+1.19%)
Jan 09, 2023 3.283 3.302 3.234 3.273 46,205 +0.07(+2.12%)
Jan 06, 2023 3.127 3.297 3.116 3.205 30,631 +0.10(+3.12%)
Jan 05, 2023 3.118 3.132 3.079 3.108 12,082 +0.01(+0.31%)
Jan 04, 2023 3.176 3.176 3.088 3.098 26,687 -0.02(-0.62%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.