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:

United States Oil Fund (NY: USO )

77.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 428.08 433.60 426.00 426.80 708,712 -2.16(-0.50%)
Mar 29, 2007 421.12 431.84 419.20 428.96 852,187 +12.96(+3.12%)
Mar 28, 2007 415.92 422.08 414.00 416.00 765,212 +6.40(+1.56%)
Mar 27, 2007 406.00 410.16 405.04 409.60 336,500 +0.24(+0.06%)
Mar 26, 2007 410.48 411.60 405.60 409.36 361,137 +4.80(+1.19%)
Mar 23, 2007 403.92 407.12 402.00 404.56 283,275 +3.12(+0.78%)
Mar 22, 2007 393.60 401.60 393.60 401.44 313,987 +11.04(+2.83%)
Mar 21, 2007 388.00 390.56 384.80 390.40 319,187 +2.72(+0.70%)
Mar 20, 2007 388.80 391.28 384.56 387.68 240,612 -1.92(-0.49%)
Mar 19, 2007 388.00 392.00 385.63 389.60 235,887 +2.24(+0.58%)
Mar 16, 2007 391.84 396.16 382.24 387.36 288,625 -2.00(-0.51%)
Mar 15, 2007 394.56 395.28 388.08 389.36 172,275 -3.76(-0.96%)
Mar 14, 2007 392.16 394.59 388.88 393.12 246,862 +1.60(+0.41%)
Mar 13, 2007 394.80 401.20 389.36 391.52 369,612 -3.28(-0.83%)
Mar 12, 2007 397.20 398.88 392.00 394.80 416,625 -6.08(-1.52%)
Mar 09, 2007 409.60 409.92 400.56 400.88 229,550 -9.44(-2.30%)
Mar 08, 2007 412.48 412.72 407.12 410.32 202,187 +0.00(+0.00%)
Mar 07, 2007 404.00 411.92 403.20 410.32 418,037 +7.76(+1.93%)
Mar 06, 2007 402.00 402.88 397.84 402.56 191,662 +5.60(+1.41%)
Mar 05, 2007 400.24 402.88 395.04 396.96 460,600 -11.12(-2.72%)
Mar 02, 2007 412.00 413.11 406.80 408.08 325,625 -1.84(-0.45%)
Mar 01, 2007 407.92 413.44 402.88 409.92 342,962 +0.48(+0.12%)
Feb 28, 2007 405.12 411.20 399.60 409.44 414,150 +9.84(+2.46%)
Feb 27, 2007 400.88 412.30 399.60 399.60 635,475 -7.60(-1.87%)
Feb 26, 2007 406.48 409.20 402.16 407.20 318,745 +3.52(+0.87%)
Feb 23, 2007 406.80 409.44 401.04 403.68 477,800 +1.04(+0.26%)
Feb 22, 2007 398.00 405.60 395.68 402.64 430,487 +3.76(+0.94%)
Feb 21, 2007 390.32 401.36 385.92 398.88 530,675 +9.92(+2.55%)
Feb 20, 2007 386.08 393.92 382.72 388.96 336,187 -5.84(-1.48%)
Feb 16, 2007 389.28 396.40 388.32 394.80 365,975 +8.00(+2.07%)
Feb 15, 2007 387.60 388.64 378.40 386.80 436,050 -0.80(-0.21%)
Feb 14, 2007 393.20 396.40 384.64 387.60 604,387 -7.28(-1.84%)
Feb 13, 2007 389.44 399.12 388.72 394.88 333,737 +7.92(+2.05%)
Feb 12, 2007 394.64 396.40 384.96 386.96 581,175 -12.96(-3.24%)
Feb 09, 2007 400.40 405.92 397.68 399.92 743,300 +1.92(+0.48%)
Feb 08, 2007 387.92 400.16 385.04 398.00 649,800 +12.00(+3.11%)
Feb 07, 2007 396.16 398.40 382.72 386.00 642,200 -7.68(-1.95%)
Feb 06, 2007 397.20 398.32 390.48 393.68 604,425 +0.88(+0.22%)
Feb 05, 2007 396.96 399.60 390.32 392.80 715,487 -1.92(-0.49%)
Feb 02, 2007 385.76 394.72 380.80 394.72 586,162 +12.00(+3.14%)
Feb 01, 2007 386.00 392.00 381.12 382.72 659,712 -3.20(-0.83%)
Jan 31, 2007 377.28 387.60 372.00 385.92 738,750 +7.04(+1.86%)
Jan 30, 2007 361.92 380.00 361.92 378.88 713,312 +19.12(+5.31%)
Jan 29, 2007 367.44 369.44 359.20 359.76 391,212 -10.48(-2.83%)
Jan 26, 2007 364.80 371.20 364.32 370.24 568,800 +8.08(+2.23%)
Jan 25, 2007 369.52 371.84 360.80 362.16 474,100 -6.64(-1.80%)
Jan 24, 2007 363.76 369.44 357.68 368.80 671,200 +3.60(+0.99%)
Jan 23, 2007 354.88 366.64 353.68 365.20 966,150 +14.48(+4.13%)
Jan 22, 2007 358.56 364.08 347.52 350.72 1,325,662 -4.72(-1.33%)
Jan 19, 2007 347.52 356.00 347.04 355.44 751,750 +9.60(+2.78%)
Jan 18, 2007 354.32 356.80 340.48 345.84 1,687,750 -7.92(-2.24%)
Jan 17, 2007 343.92 354.80 341.60 353.76 1,416,750 +6.56(+1.89%)
Jan 16, 2007 353.28 355.20 343.28 347.20 1,148,112 -9.84(-2.76%)
Jan 12, 2007 354.24 360.00 348.08 357.04 1,310,400 +2.32(+0.65%)
Jan 11, 2007 362.00 369.12 352.08 354.72 1,125,575 -7.52(-2.08%)
Jan 10, 2007 373.12 374.00 362.24 362.24 788,812 -16.16(-4.27%)
Jan 09, 2007 370.16 380.00 369.44 378.40 502,462 -1.52(-0.40%)
Jan 08, 2007 389.76 392.40 376.00 379.92 493,650 -2.72(-0.71%)
Jan 05, 2007 379.20 383.44 375.12 382.64 454,087 +3.84(+1.01%)
Jan 04, 2007 388.32 391.20 377.76 378.80 557,525 -16.40(-4.15%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.