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 )

75.93 UNCHANGED
Official Closing Price Updated: 8:00 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 31, 2011 298.24 312.08 298.00 308.88 3,421,288 +8.24(+2.74%)
Jan 28, 2011 290.00 301.68 289.85 300.64 3,781,707 +13.12(+4.56%)
Jan 27, 2011 292.80 293.68 287.44 287.52 1,230,792 -7.28(-2.47%)
Jan 26, 2011 290.32 294.88 288.40 294.80 1,378,351 +4.64(+1.60%)
Jan 25, 2011 291.76 292.24 289.44 290.16 1,207,729 -5.28(-1.79%)
Jan 24, 2011 295.20 296.72 293.36 295.44 1,335,795 -4.64(-1.55%)
Jan 21, 2011 300.80 302.00 298.80 300.08 1,025,810 -0.48(-0.16%)
Jan 20, 2011 302.00 302.87 298.24 300.56 1,707,926 -7.76(-2.52%)
Jan 19, 2011 311.76 311.76 307.52 308.32 811,171 -1.52(-0.49%)
Jan 18, 2011 307.92 312.00 307.84 309.84 717,990 -1.52(-0.49%)
Jan 14, 2011 308.08 311.60 307.52 311.36 762,206 +2.16(+0.70%)
Jan 13, 2011 312.00 313.52 308.80 309.20 800,402 -2.72(-0.87%)
Jan 12, 2011 312.32 314.16 311.04 311.92 933,120 +0.88(+0.28%)
Jan 11, 2011 307.36 311.12 305.68 311.04 884,421 +5.68(+1.86%)
Jan 10, 2011 304.64 306.00 302.40 305.36 980,776 +4.00(+1.33%)
Jan 07, 2011 303.44 304.85 297.44 301.36 1,025,713 -0.08(-0.03%)
Jan 06, 2011 306.48 306.56 299.60 301.44 1,399,403 -6.72(-2.18%)
Jan 05, 2011 302.40 309.76 300.64 308.16 1,582,509 +3.52(+1.16%)
Jan 04, 2011 312.00 312.08 301.52 304.64 1,758,142 -7.76(-2.48%)
Jan 03, 2011 314.72 315.84 312.00 312.40 607,707 +0.40(+0.13%)
Dec 31, 2010 304.08 314.00 303.76 312.00 978,507 +7.04(+2.31%)
Dec 30, 2010 307.60 308.56 303.68 304.96 899,001 -5.60(-1.80%)
Dec 29, 2010 311.60 311.92 310.40 310.56 388,429 -0.72(-0.23%)
Dec 28, 2010 311.52 312.24 310.24 311.28 497,797 +1.60(+0.52%)
Dec 27, 2010 310.40 311.36 308.80 309.68 480,518 -2.16(-0.69%)
Dec 23, 2010 308.96 312.64 308.80 311.84 550,156 +2.72(+0.88%)
Dec 22, 2010 308.08 309.92 307.44 309.12 637,258 +2.80(+0.91%)
Dec 21, 2010 305.12 306.96 304.32 306.32 529,850 +1.92(+0.63%)
Dec 20, 2010 303.20 305.60 299.36 304.40 694,101 +1.92(+0.63%)
Dec 17, 2010 302.16 304.32 301.46 302.48 842,329 +0.36(+0.12%)
Dec 16, 2010 303.76 304.40 301.44 302.12 687,613 -1.80(-0.59%)
Dec 15, 2010 300.24 305.92 300.24 303.92 994,549 +0.72(+0.24%)
Dec 14, 2010 302.72 305.28 301.44 303.20 554,347 +0.08(+0.03%)
Dec 13, 2010 306.00 306.88 301.52 303.12 714,733 +1.84(+0.61%)
Dec 10, 2010 303.68 304.00 299.04 301.28 671,705 -2.24(-0.74%)
Dec 09, 2010 303.92 305.52 301.02 303.52 950,380 -0.16(-0.05%)
Dec 08, 2010 303.84 305.36 299.84 303.68 952,099 +1.28(+0.42%)
Dec 07, 2010 309.76 309.92 302.32 302.40 957,576 -3.36(-1.10%)
Dec 06, 2010 306.16 307.60 304.16 305.76 749,534 -0.72(-0.23%)
Dec 03, 2010 301.28 307.12 300.64 306.48 1,333,497 +4.32(+1.43%)
Dec 02, 2010 297.12 302.40 296.72 302.16 872,240 +4.56(+1.53%)
Dec 01, 2010 293.60 298.32 289.60 297.60 1,192,533 +9.28(+3.22%)
Nov 30, 2010 290.64 293.68 288.32 288.32 892,078 -5.92(-2.01%)
Nov 29, 2010 289.84 294.48 286.88 294.24 1,231,854 +6.48(+2.25%)
Nov 26, 2010 286.40 287.76 285.84 287.76 290,549 -0.88(-0.30%)
Nov 24, 2010 280.08 288.64 288.64 288.64 1,283,728 +9.04(+3.23%)
Nov 23, 2010 277.92 281.28 276.41 279.60 1,356,222 -0.80(-0.29%)
Nov 22, 2010 280.00 280.80 276.88 280.40 930,584 -1.36(-0.48%)
Nov 19, 2010 281.20 282.00 278.32 281.76 953,173 -2.24(-0.79%)
Nov 18, 2010 282.24 284.64 280.64 284.00 1,544,520 +6.16(+2.22%)
Nov 17, 2010 282.56 284.88 276.88 277.84 2,882,632 -5.76(-2.03%)
Nov 16, 2010 288.56 288.96 283.44 283.60 1,863,430 -8.40(-2.88%)
Nov 15, 2010 294.80 295.36 291.44 292.00 958,926 +0.24(+0.08%)
Nov 12, 2010 298.08 299.28 291.76 291.76 1,769,834 -10.96(-3.62%)
Nov 11, 2010 303.20 304.32 302.08 302.72 1,106,138 -1.60(-0.53%)
Nov 10, 2010 300.56 304.48 298.88 304.32 1,946,184 +7.92(+2.67%)
Nov 09, 2010 302.16 302.48 295.36 296.40 1,341,415 -3.84(-1.28%)
Nov 08, 2010 299.44 301.20 297.13 300.24 1,108,367 -0.96(-0.32%)
Nov 05, 2010 299.92 301.20 297.20 301.20 977,836 +1.28(+0.43%)
Nov 04, 2010 298.48 300.16 296.72 299.92 1,467,547 +6.00(+2.04%)
Nov 03, 2010 291.68 295.04 288.96 293.92 1,653,200 +3.76(+1.30%)
Nov 02, 2010 290.08 291.44 288.72 290.16 889,394 +3.68(+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.