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 )

75.76 -0.17 (-0.22%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 2, 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 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%)
Jan 04, 2010 320.32 322.32 318.96 322.16 1,426,122 +7.92(+2.52%)
Dec 31, 2009 315.12 314.24 314.24 314.24 719,762 +1.12(+0.36%)
Dec 30, 2009 311.60 314.96 309.68 313.12 1,176,706 +2.40(+0.77%)
Dec 29, 2009 312.48 312.56 308.00 310.72 822,093 -0.16(-0.05%)
Dec 28, 2009 311.52 312.40 310.08 310.88 985,990 +5.28(+1.73%)
Dec 24, 2009 302.88 305.92 302.88 305.60 408,859 +3.68(+1.22%)
Dec 23, 2009 297.44 303.92 297.12 301.92 1,452,088 +9.44(+3.23%)
Dec 22, 2009 290.00 295.72 287.12 292.48 1,180,267 -1.20(-0.41%)
Dec 21, 2009 295.60 296.80 288.96 293.68 1,202,771 +0.40(+0.14%)
Dec 18, 2009 297.12 298.08 290.40 293.28 1,774,504 +2.40(+0.83%)
Dec 17, 2009 292.72 293.92 288.00 290.88 1,391,277 +0.40(+0.14%)
Dec 16, 2009 288.64 296.24 288.64 290.48 2,197,785 +3.04(+1.06%)
Dec 15, 2009 286.40 289.12 285.84 287.44 1,703,990 +2.80(+0.98%)
Dec 14, 2009 285.35 285.76 283.68 284.64 1,507,137 +0.80(+0.28%)
Dec 11, 2009 285.12 285.44 281.76 283.84 2,211,509 -2.00(-0.70%)
Dec 10, 2009 287.84 289.04 282.96 285.84 1,943,451 -1.12(-0.39%)
Dec 09, 2009 295.52 297.69 284.48 286.96 2,747,299 -7.84(-2.66%)
Dec 08, 2009 296.72 297.76 294.08 294.80 1,531,915 -5.12(-1.71%)
Dec 07, 2009 301.12 304.64 298.96 299.92 1,708,662 -6.72(-2.19%)
Dec 04, 2009 314.32 315.46 303.60 306.64 1,988,073 -1.52(-0.49%)
Dec 03, 2009 309.12 312.96 306.40 308.16 1,337,526 -2.56(-0.82%)
Dec 02, 2009 316.32 316.48 309.12 310.72 1,596,722 -6.24(-1.97%)
Dec 01, 2009 318.88 320.48 316.56 316.96 1,359,173 +3.76(+1.20%)
Nov 30, 2009 305.28 316.24 304.80 313.20 1,947,861 +5.20(+1.69%)
Nov 27, 2009 298.96 309.52 298.32 308.00 1,150,446 -8.00(-2.53%)
Nov 25, 2009 308.48 316.64 306.24 316.00 1,490,007 +7.36(+2.38%)
Nov 24, 2009 313.60 314.59 306.64 308.64 1,911,979 -6.40(-2.03%)
Nov 23, 2009 321.28 324.08 312.96 315.04 1,678,449 -0.32(-0.10%)
Nov 20, 2009 312.64 316.08 311.60 315.36 1,356,265 -1.92(-0.61%)
Nov 19, 2009 323.84 324.00 314.88 317.28 1,647,333 -8.08(-2.48%)
Nov 18, 2009 326.32 328.00 321.36 325.36 1,678,032 +1.52(+0.47%)
Nov 17, 2009 320.88 325.84 319.76 323.84 1,268,696 +1.52(+0.47%)
Nov 16, 2009 314.48 324.72 314.24 322.32 1,978,486 +9.36(+2.99%)
Nov 13, 2009 311.84 315.68 309.44 312.96 1,501,312 -1.20(-0.38%)
Nov 12, 2009 320.72 322.24 313.36 314.16 1,800,988 -10.24(-3.16%)
Nov 11, 2009 326.40 327.52 321.28 324.40 1,108,735 +1.12(+0.35%)
Nov 10, 2009 325.84 329.20 318.64 323.28 1,278,631 -0.72(-0.22%)
Nov 09, 2009 322.96 327.92 322.40 324.00 1,151,335 +6.40(+2.02%)
Nov 06, 2009 319.20 322.96 313.84 317.60 2,063,276 -7.84(-2.41%)
Nov 05, 2009 327.28 329.05 324.40 325.44 945,364 -2.48(-0.76%)
Nov 04, 2009 328.08 331.52 325.12 327.92 1,881,622 +2.96(+0.91%)
Nov 03, 2009 315.20 326.16 314.32 324.96 1,604,761 +5.20(+1.63%)
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.