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: 4:10 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 30, 2011 307.28 307.92 304.32 304.88 514,283 -2.40(-0.78%)
Dec 29, 2011 307.12 307.68 302.96 307.28 1,115,527 +0.56(+0.18%)
Dec 28, 2011 311.04 311.12 305.52 306.72 706,707 -5.76(-1.84%)
Dec 27, 2011 307.92 313.67 307.68 312.48 979,002 +4.56(+1.48%)
Dec 23, 2011 307.76 308.88 306.96 307.92 270,455 +3.04(+1.00%)
Dec 21, 2011 301.36 305.92 300.15 304.88 1,340,998 +4.44(+1.48%)
Dec 20, 2011 298.40 300.88 297.76 300.44 1,255,191 +10.84(+3.74%)
Dec 19, 2011 291.12 291.60 287.44 289.60 927,275 -0.56(-0.19%)
Dec 16, 2011 289.44 292.00 285.84 290.16 1,572,359 +1.12(+0.39%)
Dec 15, 2011 295.20 295.52 288.40 289.04 1,576,621 -4.24(-1.45%)
Dec 14, 2011 299.20 300.64 291.08 293.28 2,901,798 -15.60(-5.05%)
Dec 13, 2011 304.56 312.72 304.56 308.88 2,517,275 +5.84(+1.93%)
Dec 12, 2011 303.68 303.92 301.36 303.04 818,740 -4.96(-1.61%)
Dec 09, 2011 302.24 308.08 301.60 308.00 825,602 +5.76(+1.91%)
Dec 08, 2011 308.16 309.20 301.76 302.24 1,398,382 -8.24(-2.65%)
Dec 07, 2011 312.56 313.20 307.92 310.48 1,054,275 -1.52(-0.49%)
Dec 06, 2011 311.12 313.28 309.92 312.00 1,107,930 -0.08(-0.03%)
Dec 05, 2011 315.76 316.00 309.68 312.08 1,096,492 -0.16(-0.05%)
Dec 02, 2011 311.04 312.72 308.24 312.24 1,166,452 +3.36(+1.09%)
Dec 01, 2011 309.28 312.64 305.44 308.88 1,174,108 -1.36(-0.44%)
Nov 30, 2011 312.48 314.00 309.68 310.24 2,405,586 +1.84(+0.60%)
Nov 29, 2011 305.44 309.36 304.32 308.40 2,251,876 +5.60(+1.85%)
Nov 28, 2011 306.48 307.04 300.16 302.80 1,404,937 +5.52(+1.86%)
Nov 25, 2011 296.64 301.12 295.64 297.28 575,601 +0.00(+0.00%)
Nov 23, 2011 296.96 299.76 294.64 297.28 1,434,356 -5.28(-1.75%)
Nov 22, 2011 301.76 304.96 298.64 302.56 1,138,616 +1.84(+0.61%)
Nov 21, 2011 299.28 301.36 294.32 300.72 1,604,117 -1.84(-0.61%)
Nov 18, 2011 307.04 307.44 298.80 302.56 1,540,504 -3.28(-1.07%)
Nov 17, 2011 312.56 313.76 303.92 305.84 2,385,360 -8.88(-2.82%)
Nov 16, 2011 314.80 317.92 312.56 314.72 2,814,193 +7.29(+2.37%)
Nov 15, 2011 304.96 308.56 304.08 307.43 1,679,942 +4.55(+1.50%)
Nov 14, 2011 303.60 304.40 300.56 302.88 1,095,519 -2.80(-0.92%)
Nov 11, 2011 302.88 306.08 302.88 305.68 1,187,942 +3.92(+1.30%)
Nov 10, 2011 300.88 303.60 297.60 301.76 1,519,413 +5.76(+1.95%)
Nov 09, 2011 294.80 302.00 291.92 296.00 2,530,221 -3.44(-1.15%)
Nov 08, 2011 298.08 299.52 295.36 299.44 1,358,791 +2.72(+0.92%)
Nov 07, 2011 293.84 296.72 291.76 296.72 2,039,595 +5.04(+1.73%)
Nov 04, 2011 290.40 291.84 286.87 291.68 1,222,577 +1.12(+0.39%)
Nov 03, 2011 289.04 292.16 285.76 290.56 1,359,190 +5.20(+1.82%)
Nov 02, 2011 288.48 289.28 283.28 285.36 1,282,266 +3.76(+1.34%)
Nov 01, 2011 277.04 284.88 276.32 281.60 1,940,182 -4.32(-1.51%)
Oct 31, 2011 283.68 288.80 282.16 285.92 1,201,014 -2.32(-0.80%)
Oct 28, 2011 285.28 289.92 284.72 288.24 1,023,128 -1.44(-0.50%)
Oct 27, 2011 288.08 291.04 285.84 289.68 1,520,769 +9.36(+3.34%)
Oct 26, 2011 286.72 287.12 278.00 280.32 2,117,491 -6.08(-2.12%)
Oct 25, 2011 288.32 291.92 284.88 286.40 2,940,013 +3.36(+1.19%)
Oct 24, 2011 272.32 283.76 272.16 283.04 2,074,263 +12.24(+4.52%)
Oct 21, 2011 271.36 274.48 268.32 270.80 1,140,926 +4.16(+1.56%)
Oct 20, 2011 265.92 267.52 260.16 266.64 1,495,183 +0.16(+0.06%)
Oct 19, 2011 273.20 277.04 265.76 266.48 1,324,336 -6.72(-2.46%)
Oct 18, 2011 269.04 275.60 265.12 273.20 1,282,508 +5.76(+2.15%)
Oct 17, 2011 268.40 269.36 266.00 267.44 814,105 -3.52(-1.30%)
Oct 14, 2011 269.28 270.96 266.65 270.96 1,035,799 +9.76(+3.74%)
Oct 13, 2011 260.64 263.92 257.52 261.20 1,275,543 -2.16(-0.82%)
Oct 12, 2011 265.76 267.60 263.12 263.36 930,043 -0.72(-0.27%)
Oct 11, 2011 262.80 268.24 261.20 264.08 1,522,451 -1.84(-0.69%)
Oct 10, 2011 261.84 266.40 261.44 265.92 1,426,404 +9.60(+3.75%)
Oct 07, 2011 257.76 259.36 251.92 256.32 1,969,865 +0.48(+0.19%)
Oct 06, 2011 249.20 256.64 248.48 255.84 1,749,185 +9.12(+3.70%)
Oct 05, 2011 240.48 247.16 238.24 246.72 2,471,835 +7.44(+3.11%)
Oct 04, 2011 235.20 241.44 232.80 239.28 2,407,298 +1.36(+0.57%)
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.