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 )

78.55 -0.95 (-1.19%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 748.64 754.72 730.48 740.72 1,191,332 -1.68(-0.23%)
Apr 29, 2008 751.36 756.24 741.20 742.40 950,241 -23.28(-3.04%)
Apr 28, 2008 766.96 769.92 762.00 765.68 606,241 +1.28(+0.17%)
Apr 25, 2008 759.52 770.24 756.40 764.40 1,125,299 +17.52(+2.35%)
Apr 24, 2008 747.20 758.80 736.48 746.88 1,388,800 -15.52(-2.04%)
Apr 23, 2008 755.20 764.08 750.48 762.40 1,059,894 +1.52(+0.20%)
Apr 22, 2008 749.44 766.64 748.80 760.88 894,942 +7.52(+1.00%)
Apr 21, 2008 747.76 754.24 741.52 753.36 585,231 +3.60(+0.48%)
Apr 18, 2008 727.84 750.69 727.20 749.76 1,150,319 +12.32(+1.67%)
Apr 17, 2008 737.36 740.88 732.96 737.44 596,564 +0.24(+0.03%)
Apr 16, 2008 729.76 738.40 720.16 737.20 986,749 +6.08(+0.83%)
Apr 15, 2008 728.08 731.52 725.36 731.12 634,350 +14.00(+1.95%)
Apr 14, 2008 710.80 717.68 707.60 717.12 539,675 +9.28(+1.31%)
Apr 11, 2008 701.20 708.56 698.96 707.84 478,880 +2.40(+0.34%)
Apr 10, 2008 712.64 712.72 697.12 705.44 802,497 -4.48(-0.63%)
Apr 09, 2008 696.72 717.60 695.52 709.92 1,025,361 +12.40(+1.78%)
Apr 08, 2008 696.00 700.64 689.60 697.52 440,984 -0.80(-0.11%)
Apr 07, 2008 691.92 701.04 691.92 698.32 533,783 +18.32(+2.69%)
Apr 04, 2008 675.52 680.96 670.80 680.00 553,073 +12.08(+1.81%)
Apr 03, 2008 663.20 681.60 661.12 667.92 676,426 -2.32(-0.35%)
Apr 02, 2008 646.40 672.80 639.68 670.24 772,812 +23.36(+3.61%)
Apr 01, 2008 640.00 656.72 638.16 646.88 670,955 -4.72(-0.72%)
Mar 31, 2008 677.76 684.00 642.88 651.60 975,500 -23.36(-3.46%)
Mar 28, 2008 680.08 680.08 670.96 674.96 612,322 -10.88(-1.59%)
Mar 27, 2008 680.56 693.12 677.12 685.84 590,132 +5.84(+0.86%)
Mar 26, 2008 656.24 681.84 655.84 680.00 770,748 +28.24(+4.33%)
Mar 25, 2008 646.00 652.96 635.20 651.76 592,570 +9.68(+1.51%)
Mar 24, 2008 647.68 656.16 640.64 642.08 531,508 -8.32(-1.28%)
Mar 21, 2008 637.60 655.68 636.72 650.40 1,468,506 +0.00(+0.00%)
Mar 20, 2008 637.60 655.68 636.72 650.40 1,468,469 -7.92(-1.20%)
Mar 19, 2008 676.56 688.00 654.48 658.32 1,368,820 -31.28(-4.54%)
Mar 18, 2008 678.24 696.32 673.52 689.60 1,083,455 +20.00(+2.99%)
Mar 17, 2008 671.36 686.80 651.84 669.60 1,455,089 -22.48(-3.25%)
Mar 14, 2008 695.92 702.08 688.48 692.08 1,072,541 -5.60(-0.80%)
Mar 13, 2008 696.16 702.32 687.84 697.68 962,181 +2.32(+0.33%)
Mar 12, 2008 688.08 696.08 678.00 695.36 1,155,755 +7.04(+1.02%)
Mar 11, 2008 684.00 689.68 674.32 688.32 1,224,001 +4.32(+0.63%)
Mar 10, 2008 664.56 684.32 660.24 684.00 767,466 +14.16(+2.11%)
Mar 07, 2008 666.48 676.24 660.24 669.84 673,199 -1.28(-0.19%)
Mar 06, 2008 662.32 671.12 653.04 671.12 712,676 +4.72(+0.71%)
Mar 05, 2008 643.92 666.40 642.64 666.40 946,074 +31.20(+4.91%)
Mar 04, 2008 653.84 656.00 628.00 635.20 774,170 -15.36(-2.36%)
Mar 03, 2008 651.84 659.84 644.88 650.56 630,551 +7.20(+1.12%)
Feb 29, 2008 649.04 651.84 643.36 643.36 389,627 -8.48(-1.30%)
Feb 28, 2008 637.92 653.68 636.88 651.84 407,745 +20.48(+3.24%)
Feb 27, 2008 639.28 642.88 631.36 631.36 467,198 -9.44(-1.47%)
Feb 26, 2008 628.40 642.24 626.72 640.80 532,406 +10.91(+1.73%)
Feb 25, 2008 626.88 632.64 620.64 629.89 324,796 +1.09(+0.17%)
Feb 22, 2008 627.04 630.08 617.12 628.80 576,300 +10.16(+1.64%)
Feb 21, 2008 627.60 634.16 614.88 618.64 765,394 -15.92(-2.51%)
Feb 20, 2008 625.12 639.12 621.76 634.56 475,805 +4.08(+0.65%)
Feb 19, 2008 623.68 633.28 619.36 630.48 535,750 +23.04(+3.79%)
Feb 18, 2008 611.52 612.80 600.24 607.44 0 +0.00(+0.00%)
Feb 15, 2008 611.52 612.80 600.24 607.44 419,900 +1.36(+0.22%)
Feb 14, 2008 598.96 606.96 597.92 606.08 328,267 +13.20(+2.23%)
Feb 13, 2008 586.40 596.24 584.00 592.88 277,495 +4.16(+0.71%)
Feb 12, 2008 589.52 597.12 585.76 588.72 319,725 -7.68(-1.29%)
Feb 11, 2008 581.36 600.72 576.80 596.40 627,387 +13.20(+2.26%)
Feb 08, 2008 566.24 583.20 565.28 583.20 834,768 +24.80(+4.44%)
Feb 07, 2008 548.96 560.56 548.56 558.40 408,613 +6.24(+1.13%)
Feb 06, 2008 563.84 564.00 550.00 552.16 509,736 -9.04(-1.61%)
Feb 05, 2008 563.44 564.16 555.44 561.20 670,979 -9.76(-1.71%)
Feb 04, 2008 565.20 576.40 562.80 570.96 417,868 +7.20(+1.28%)
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.