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 )

75.13 -0.80 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 29, 2006 408.16 414.80 408.00 412.80 133,250 +2.40(+0.58%)
Dec 28, 2006 412.24 412.89 408.40 410.40 157,650 -0.40(-0.10%)
Dec 27, 2006 414.00 415.50 409.76 410.80 146,000 -2.32(-0.56%)
Dec 26, 2006 425.28 425.60 411.44 413.12 181,950 -10.24(-2.42%)
Dec 22, 2006 426.56 427.07 421.68 423.36 90,600 -3.36(-0.79%)
Dec 21, 2006 430.96 430.96 423.12 426.72 128,012 -5.68(-1.31%)
Dec 20, 2006 432.40 435.12 429.52 432.40 131,400 +0.40(+0.09%)
Dec 19, 2006 423.60 433.92 423.60 432.00 190,362 +6.72(+1.58%)
Dec 18, 2006 430.64 430.88 424.96 425.28 115,750 -9.12(-2.10%)
Dec 15, 2006 431.84 434.40 427.92 434.40 159,862 +4.56(+1.06%)
Dec 14, 2006 427.92 430.72 426.64 429.84 192,087 +6.80(+1.61%)
Dec 13, 2006 419.28 424.80 418.32 423.04 203,650 +2.64(+0.63%)
Dec 12, 2006 424.32 426.40 417.20 420.40 197,137 -3.60(-0.85%)
Dec 11, 2006 424.00 428.16 421.52 424.00 220,212 -4.64(-1.08%)
Dec 08, 2006 434.08 435.36 427.20 428.64 217,337 -2.24(-0.52%)
Dec 07, 2006 429.76 430.96 426.88 430.88 228,725 -0.24(-0.06%)
Dec 06, 2006 431.52 436.24 429.36 431.12 294,637 -3.28(-0.76%)
Dec 05, 2006 436.56 438.32 427.04 434.40 246,175 +0.80(+0.18%)
Dec 04, 2006 435.76 436.32 429.28 433.60 279,912 -6.80(-1.54%)
Dec 01, 2006 433.20 441.60 432.00 440.40 188,250 +3.76(+0.86%)
Nov 30, 2006 436.32 441.68 434.88 436.64 271,087 +3.52(+0.81%)
Nov 29, 2006 425.12 433.44 424.00 433.12 321,825 +11.44(+2.71%)
Nov 28, 2006 420.80 423.76 418.56 421.68 228,887 +3.28(+0.78%)
Nov 27, 2006 413.52 418.64 412.80 418.40 232,600 +4.00(+0.97%)
Nov 24, 2006 414.00 416.48 413.20 414.40 129,300 +3.92(+0.95%)
Nov 22, 2006 416.16 417.92 404.64 410.48 326,287 -5.36(-1.29%)
Nov 21, 2006 410.40 417.76 408.32 415.84 263,100 +8.08(+1.98%)
Nov 20, 2006 405.12 408.00 402.00 407.76 227,475 +0.24(+0.06%)
Nov 17, 2006 403.68 408.56 402.96 407.52 376,725 +2.80(+0.69%)
Nov 16, 2006 422.88 424.48 404.00 404.72 576,500 -15.28(-3.64%)
Nov 15, 2006 418.80 424.40 418.08 420.00 393,287 +2.88(+0.69%)
Nov 14, 2006 420.40 422.80 416.08 417.12 191,087 -1.68(-0.40%)
Nov 13, 2006 421.36 423.60 417.60 418.80 474,787 -7.60(-1.78%)
Nov 10, 2006 433.76 436.00 425.60 426.40 244,587 -9.60(-2.20%)
Nov 09, 2006 432.00 436.94 431.52 436.00 296,200 +8.80(+2.06%)
Nov 08, 2006 420.96 428.00 420.72 427.20 246,100 +6.40(+1.52%)
Nov 07, 2006 426.96 427.84 419.60 420.80 198,375 -6.80(-1.59%)
Nov 06, 2006 420.80 429.92 420.80 427.60 225,712 +6.16(+1.46%)
Nov 03, 2006 415.92 422.00 415.20 421.44 270,462 +9.44(+2.29%)
Nov 02, 2006 413.92 420.00 410.88 412.00 326,987 -4.96(-1.19%)
Nov 01, 2006 417.04 422.56 411.60 416.96 424,387 +0.16(+0.04%)
Oct 31, 2006 411.52 418.24 406.56 416.80 480,037 +0.96(+0.23%)
Oct 30, 2006 425.12 426.24 414.88 415.84 378,050 -16.16(-3.74%)
Oct 27, 2006 431.28 433.84 426.72 432.00 144,237 +2.80(+0.65%)
Oct 26, 2006 437.76 438.48 428.00 429.20 169,437 -8.40(-1.92%)
Oct 25, 2006 423.28 438.00 422.72 437.60 287,650 +14.88(+3.52%)
Oct 24, 2006 416.64 424.24 416.32 422.72 145,512 +3.76(+0.90%)
Oct 23, 2006 415.52 419.44 413.68 418.96 217,037 -3.04(-0.72%)
Oct 20, 2006 431.92 432.00 420.48 422.00 180,550 -9.20(-2.13%)
Oct 19, 2006 424.16 432.88 421.25 431.20 137,212 +8.40(+1.99%)
Oct 18, 2006 429.92 435.68 420.40 422.80 202,425 -9.12(-2.11%)
Oct 17, 2006 439.92 439.92 429.76 431.92 148,637 -5.84(-1.33%)
Oct 16, 2006 428.48 438.40 424.88 437.76 188,387 +8.56(+1.99%)
Oct 13, 2006 429.76 434.88 428.16 429.20 229,162 +1.76(+0.41%)
Oct 12, 2006 422.40 427.44 420.16 427.44 244,500 +6.24(+1.48%)
Oct 11, 2006 429.20 431.68 421.20 421.20 187,400 -8.16(-1.90%)
Oct 10, 2006 432.56 434.72 427.28 429.36 197,000 -7.44(-1.70%)
Oct 09, 2006 436.88 445.04 435.36 436.80 197,987 +2.00(+0.46%)
Oct 06, 2006 434.80 436.88 427.60 434.80 160,975 -1.92(-0.44%)
Oct 05, 2006 441.28 441.92 432.00 436.72 190,487 +4.40(+1.02%)
Oct 04, 2006 428.40 433.60 419.68 432.32 244,037 +6.40(+1.50%)
Oct 03, 2006 436.96 439.20 424.88 425.92 233,350 -16.56(-3.74%)
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.