Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

United States Oil Fund (NY: USO )

78.85 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Mar 31, 2010 323.20 325.04 319.28 322.32 1,678,559 +2.72(+0.85%)
Mar 30, 2010 319.20 320.40 317.04 319.60 854,777 -0.08(-0.03%)
Mar 29, 2010 314.56 320.88 314.32 319.68 1,301,535 +9.04(+2.91%)
Mar 26, 2010 312.80 312.96 308.40 310.64 957,455 -0.56(-0.18%)
Mar 25, 2010 314.56 315.92 311.04 311.20 1,123,352 -0.32(-0.10%)
Mar 24, 2010 311.92 314.00 309.84 311.52 1,098,855 -6.08(-1.91%)
Mar 23, 2010 315.12 318.65 314.00 317.60 695,266 +1.12(+0.35%)
Mar 22, 2010 307.04 317.08 306.40 316.48 1,330,899 +2.88(+0.92%)
Mar 19, 2010 318.80 319.76 310.76 313.60 1,728,450 -5.76(-1.80%)
Mar 18, 2010 320.72 321.84 318.00 319.36 946,105 -2.48(-0.77%)
Mar 17, 2010 321.44 323.20 318.16 321.84 1,568,908 +3.52(+1.11%)
Mar 16, 2010 314.72 319.20 313.92 318.32 1,595,358 +7.68(+2.47%)
Mar 15, 2010 309.92 311.28 309.76 310.64 1,216,100 -5.44(-1.72%)
Mar 12, 2010 321.28 321.92 313.76 316.08 1,418,520 -4.32(-1.35%)
Mar 11, 2010 318.72 320.40 317.20 320.40 1,009,703 +1.20(+0.38%)
Mar 10, 2010 316.56 323.24 314.72 319.20 1,889,272 +2.80(+0.88%)
Mar 09, 2010 314.72 318.96 314.46 316.40 1,003,798 -1.92(-0.60%)
Mar 08, 2010 320.08 320.40 314.64 318.32 984,781 -0.48(-0.15%)
Mar 05, 2010 316.96 319.68 316.56 318.80 1,255,762 +5.60(+1.79%)
Mar 04, 2010 312.64 314.32 310.60 313.20 1,239,736 -2.00(-0.63%)
Mar 03, 2010 312.56 316.48 309.60 315.20 1,554,139 +4.80(+1.55%)
Mar 02, 2010 308.80 315.36 308.40 310.40 1,269,568 +3.60(+1.17%)
Mar 01, 2010 312.40 313.12 304.16 306.80 1,212,757 -3.76(-1.21%)
Feb 26, 2010 306.80 311.84 306.32 310.56 1,138,349 +5.68(+1.86%)
Feb 25, 2010 302.80 305.12 300.24 304.88 1,743,465 -7.04(-2.26%)
Feb 24, 2010 307.60 312.16 305.60 311.92 1,246,658 +5.28(+1.72%)
Feb 23, 2010 309.12 309.68 304.80 306.64 1,408,054 -5.60(-1.79%)
Feb 22, 2010 313.04 313.84 310.40 312.24 1,423,553 -0.48(-0.15%)
Feb 19, 2010 309.28 312.72 307.44 312.72 2,112,707 +2.88(+0.93%)
Feb 18, 2010 307.20 309.84 304.08 309.84 2,018,176 +6.08(+2.00%)
Feb 17, 2010 301.44 303.84 299.76 303.76 1,291,217 +1.44(+0.48%)
Feb 16, 2010 297.60 302.64 296.64 302.32 1,892,507 +11.84(+4.08%)
Feb 12, 2010 289.20 290.48 290.48 290.48 1,570,537 -3.76(-1.28%)
Feb 11, 2010 292.64 296.64 287.60 294.24 1,497,445 +2.16(+0.74%)
Feb 10, 2010 288.72 293.60 284.40 292.08 1,290,272 +2.40(+0.83%)
Feb 09, 2010 284.32 301.74 282.64 289.68 1,591,868 +8.96(+3.19%)
Feb 08, 2010 280.64 282.96 277.52 280.72 1,532,312 -0.96(-0.34%)
Feb 05, 2010 287.76 288.40 272.56 281.68 3,668,123 -4.72(-1.65%)
Feb 04, 2010 296.96 297.12 284.00 286.40 2,605,937 -14.80(-4.91%)
Feb 03, 2010 302.80 305.36 300.00 301.20 2,250,701 +0.97(+0.32%)
Feb 02, 2010 294.72 303.44 294.16 300.23 1,831,364 +7.63(+2.61%)
Feb 01, 2010 288.16 293.84 286.16 292.60 1,304,424 +7.48(+2.62%)
Jan 29, 2010 291.04 292.00 284.00 285.12 1,794,943 -4.16(-1.44%)
Jan 28, 2010 290.48 290.80 285.92 289.28 1,448,602 +0.64(+0.22%)
Jan 27, 2010 292.32 293.92 284.88 288.64 1,850,537 -3.36(-1.15%)
Jan 26, 2010 290.96 294.64 290.00 292.00 1,138,109 -2.48(-0.84%)
Jan 25, 2010 292.00 295.92 291.28 294.48 1,131,547 +3.76(+1.29%)
Jan 22, 2010 296.56 296.72 290.56 290.72 2,238,318 -7.20(-2.42%)
Jan 21, 2010 305.76 307.28 296.72 297.92 1,714,782 -5.20(-1.72%)
Jan 20, 2010 305.84 306.80 303.04 303.12 1,429,903 -8.32(-2.67%)
Jan 19, 2010 304.56 311.60 304.24 311.44 1,022,675 +4.24(+1.38%)
Jan 15, 2010 311.76 307.20 307.20 307.20 1,576,912 -5.28(-1.69%)
Jan 14, 2010 314.40 315.52 311.04 312.48 1,071,977 -1.20(-0.38%)
Jan 13, 2010 315.20 317.68 309.04 313.68 1,937,837 -3.36(-1.06%)
Jan 12, 2010 320.56 322.88 316.24 317.04 1,495,004 -7.28(-2.24%)
Jan 11, 2010 328.72 329.52 323.68 324.32 1,112,763 -3.12(-0.95%)
Jan 08, 2010 325.04 329.36 323.60 327.44 1,174,210 +1.68(+0.52%)
Jan 07, 2010 326.96 328.64 325.44 325.76 1,251,619 -2.00(-0.61%)
Jan 06, 2010 322.56 329.52 319.12 327.76 2,473,716 +4.48(+1.39%)
Jan 05, 2010 322.00 323.60 319.44 323.28 1,306,505 +1.12(+0.35%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.