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 )

78.17 -1.33 (-1.67%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Sep 30, 2008 632.80 656.64 628.88 656.00 837,426 +40.32(+6.55%)
Sep 29, 2008 653.92 657.36 613.20 615.68 1,464,684 -74.00(-10.73%)
Sep 26, 2008 676.24 693.36 674.48 689.68 0 -4.00(-0.58%)
Sep 25, 2008 673.60 700.56 672.56 693.68 1,146,597 +14.96(+2.20%)
Sep 24, 2008 702.56 706.08 676.40 678.72 1,378,948 -11.28(-1.63%)
Sep 23, 2008 704.80 706.64 671.28 690.00 1,743,715 -10.96(-1.56%)
Sep 22, 2008 680.16 713.28 679.76 700.96 2,319,367 +39.92(+6.04%)
Sep 19, 2008 660.88 666.00 635.20 661.04 0 +30.64(+4.86%)
Sep 18, 2008 637.04 646.56 617.20 630.40 2,115,046 +8.00(+1.29%)
Sep 17, 2008 601.84 627.92 587.68 622.40 2,539,431 +22.40(+3.73%)
Sep 16, 2008 590.08 605.68 583.60 600.00 2,685,275 -9.12(-1.50%)
Sep 15, 2008 617.68 632.40 607.28 609.12 2,153,429 -42.80(-6.57%)
Sep 12, 2008 657.32 664.00 645.71 651.92 2,278,343 +0.56(+0.09%)
Sep 11, 2008 663.12 663.68 646.08 651.36 2,212,101 -13.44(-2.02%)
Sep 10, 2008 670.24 677.44 653.60 664.80 1,820,205 +6.00(+0.91%)
Sep 09, 2008 674.64 676.88 657.44 658.80 2,486,580 -28.64(-4.17%)
Sep 08, 2008 698.96 708.80 676.96 687.44 1,367,534 -1.04(-0.15%)
Sep 05, 2008 695.20 697.84 679.76 688.48 0 -7.44(-1.07%)
Sep 04, 2008 706.48 708.64 688.32 695.92 1,933,975 -11.68(-1.65%)
Sep 03, 2008 698.79 708.00 693.20 707.60 1,618,082 -5.12(-0.72%)
Sep 02, 2008 695.04 714.40 694.24 712.72 2,745,628 -30.24(-4.07%)
Aug 29, 2008 763.60 765.52 742.96 742.96 1,100,239 -4.16(-0.56%)
Aug 28, 2008 776.72 776.72 737.60 747.12 1,811,257 -17.20(-2.25%)
Aug 27, 2008 768.16 771.60 754.00 764.32 1,693,533 +13.12(+1.75%)
Aug 26, 2008 753.28 761.44 743.28 751.20 1,415,119 +6.16(+0.83%)
Aug 25, 2008 741.28 747.12 734.56 745.04 1,231,101 +4.72(+0.64%)
Aug 22, 2008 774.56 774.64 738.00 740.32 2,101,462 -36.88(-4.75%)
Aug 21, 2008 774.64 788.32 766.40 777.20 2,189,562 +26.00(+3.46%)
Aug 20, 2008 749.44 755.68 727.60 751.20 1,828,142 +7.92(+1.07%)
Aug 19, 2008 728.48 754.00 718.64 743.28 1,762,701 +13.92(+1.91%)
Aug 18, 2008 744.24 745.04 723.76 729.36 1,264,088 -5.04(-0.69%)
Aug 15, 2008 731.76 737.60 720.32 734.40 0 -7.76(-1.05%)
Aug 14, 2008 745.60 754.56 728.32 742.16 1,236,369 -9.60(-1.28%)
Aug 13, 2008 733.92 758.16 732.96 751.76 2,064,000 +19.20(+2.62%)
Aug 12, 2008 743.60 744.48 726.40 732.56 1,686,475 -8.64(-1.17%)
Aug 11, 2008 748.40 750.16 728.64 741.20 1,612,458 -1.92(-0.26%)
Aug 08, 2008 761.04 763.04 740.16 743.12 1,327,881 -28.40(-3.68%)
Aug 07, 2008 777.36 779.84 760.24 771.52 1,414,486 +7.36(+0.96%)
Aug 06, 2008 770.40 776.88 755.60 764.16 2,058,981 -0.80(-0.10%)
Aug 05, 2008 773.04 782.00 763.44 764.96 1,485,678 -16.16(-2.07%)
Aug 04, 2008 801.20 812.80 770.80 781.12 1,949,249 -26.32(-3.26%)
Aug 01, 2008 796.96 829.12 796.00 807.44 1,553,815 +6.64(+0.83%)
Jul 31, 2008 817.84 817.84 791.92 800.80 1,724,692 -17.28(-2.11%)
Jul 30, 2008 786.00 821.28 778.80 818.08 2,491,527 +32.48(+4.13%)
Jul 29, 2008 799.76 799.92 776.24 785.60 1,877,681 -18.56(-2.31%)
Jul 28, 2008 798.40 805.28 790.64 804.16 1,211,436 +8.96(+1.13%)
Jul 25, 2008 802.64 803.28 790.08 795.20 1,784,419 -14.80(-1.83%)
Jul 24, 2008 811.04 815.44 796.40 810.00 1,507,450 +9.04(+1.13%)
Jul 23, 2008 819.12 829.84 800.00 800.96 2,239,244 -26.72(-3.23%)
Jul 22, 2008 841.60 842.64 814.96 827.68 1,697,271 -26.32(-3.08%)
Jul 21, 2008 840.80 855.84 832.56 854.00 1,193,903 +20.80(+2.50%)
Jul 18, 2008 846.72 852.56 831.28 833.20 1,727,909 -11.04(-1.31%)
Jul 17, 2008 870.88 885.92 837.20 844.24 2,768,914 -27.60(-3.17%)
Jul 16, 2008 892.16 895.52 855.76 871.84 2,634,116 -27.28(-3.03%)
Jul 15, 2008 941.60 944.16 880.64 899.12 3,450,902 -40.72(-4.33%)
Jul 14, 2008 940.00 948.00 932.00 939.84 940,843 +1.92(+0.20%)
Jul 11, 2008 952.64 953.36 924.72 937.92 1,859,900 +23.52(+2.57%)
Jul 10, 2008 891.52 919.36 883.68 914.40 1,542,867 +36.64(+4.17%)
Jul 09, 2008 887.52 894.48 876.40 877.76 2,319,948 -3.20(-0.36%)
Jul 08, 2008 892.00 893.60 875.68 880.96 2,108,203 -37.20(-4.05%)
Jul 07, 2008 914.32 928.96 903.76 918.16 1,709,524 -16.40(-1.75%)
Jul 04, 2008 934.32 939.68 927.36 934.56 1,158,580 +0.00(+0.00%)
Jul 03, 2008 934.32 939.68 927.36 934.56 1,158,580 +1.04(+0.11%)
Jul 02, 2008 910.48 933.52 909.52 933.52 2,266,983 +18.32(+2.00%)
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.