Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

79.98 +1.20 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2022 71.39 72.64 70.72 71.53 3,087,686 -1.29(-1.77%)
Oct 28, 2022 72.71 73.30 72.03 72.82 1,511,191 -0.80(-1.09%)
Oct 27, 2022 73.69 74.09 73.11 73.62 1,305,243 +0.65(+0.89%)
Oct 26, 2022 71.36 73.14 71.36 72.97 3,434,940 +2.36(+3.34%)
Oct 25, 2022 70.59 71.45 70.23 70.61 1,515,777 +0.23(+0.33%)
Oct 24, 2022 70.24 71.18 69.80 70.38 1,722,128 -0.19(-0.27%)
Oct 21, 2022 70.15 70.99 69.46 70.57 1,564,282 +0.39(+0.56%)
Oct 20, 2022 71.09 71.88 69.71 70.18 2,541,855 +0.14(+0.20%)
Oct 19, 2022 68.87 70.57 68.55 70.04 3,093,933 +1.34(+1.95%)
Oct 18, 2022 69.36 69.78 67.85 68.70 3,284,361 -1.43(-2.04%)
Oct 17, 2022 71.17 71.48 69.78 70.13 3,254,956 -0.04(-0.06%)
Oct 14, 2022 71.40 71.72 69.75 70.17 2,519,778 -2.35(-3.24%)
Oct 13, 2022 70.39 72.87 70.37 72.52 2,302,797 +1.59(+2.24%)
Oct 12, 2022 71.42 71.60 70.20 70.93 2,337,947 -0.82(-1.14%)
Oct 11, 2022 72.56 73.07 71.40 71.75 2,474,308 -2.03(-2.75%)
Oct 10, 2022 75.29 76.11 73.60 73.78 3,510,170 -1.32(-1.76%)
Oct 07, 2022 73.27 75.85 73.25 75.10 4,669,959 +2.11(+2.89%)
Oct 06, 2022 71.74 73.03 71.61 72.99 2,979,478 +1.05(+1.46%)
Oct 05, 2022 71.16 72.16 69.87 71.94 4,907,479 +1.66(+2.36%)
Oct 04, 2022 69.91 71.00 69.31 70.28 6,662,631 +2.39(+3.52%)
Oct 03, 2022 68.60 68.90 67.17 67.89 5,290,981 +2.61(+4.00%)
Sep 30, 2022 65.64 66.50 64.85 65.28 2,397,106 -1.49(-2.23%)
Sep 29, 2022 67.31 67.76 66.25 66.77 2,759,488 -0.36(-0.54%)
Sep 28, 2022 65.26 67.34 64.95 67.13 2,598,608 +2.71(+4.21%)
Sep 27, 2022 64.30 65.53 63.69 64.42 3,272,644 +1.22(+1.93%)
Sep 26, 2022 65.37 66.25 63.15 63.20 5,054,614 -2.12(-3.25%)
Sep 23, 2022 65.89 65.90 64.65 65.32 5,923,184 -3.65(-5.29%)
Sep 22, 2022 70.42 70.81 68.53 68.97 2,926,029 +0.29(+0.42%)
Sep 21, 2022 70.49 70.62 68.10 68.68 4,533,774 -0.54(-0.78%)
Sep 20, 2022 69.54 69.59 68.41 69.22 3,567,205 -0.83(-1.18%)
Sep 19, 2022 67.62 70.27 67.49 70.05 2,861,637 +0.15(+0.21%)
Sep 16, 2022 70.33 70.81 69.44 69.90 3,384,492 +0.14(+0.20%)
Sep 15, 2022 71.09 71.15 69.34 69.76 3,896,909 -2.97(-4.08%)
Sep 14, 2022 72.72 73.72 72.25 72.73 2,593,761 +0.72(+1.00%)
Sep 13, 2022 72.11 72.73 70.10 72.01 6,036,526 -0.36(-0.50%)
Sep 12, 2022 72.63 73.21 72.07 72.37 3,709,413 +1.27(+1.79%)
Sep 09, 2022 70.33 71.61 70.03 71.10 4,953,581 +3.01(+4.42%)
Sep 08, 2022 68.54 69.28 67.65 68.09 4,275,830 +0.47(+0.70%)
Sep 07, 2022 69.17 69.72 67.59 67.62 7,533,801 -3.80(-5.32%)
Sep 06, 2022 72.34 72.45 71.15 71.42 5,248,853 -0.01(-0.01%)
Sep 02, 2022 73.18 73.22 71.30 71.43 4,050,261 +0.48(+0.68%)
Sep 01, 2022 72.09 72.72 70.80 70.95 4,309,546 -2.16(-2.95%)
Aug 31, 2022 73.84 75.09 73.06 73.11 4,535,447 -2.36(-3.13%)
Aug 30, 2022 76.60 76.75 74.28 75.47 4,965,500 -3.22(-4.09%)
Aug 29, 2022 77.02 78.96 76.71 78.69 3,691,078 +2.84(+3.74%)
Aug 26, 2022 75.46 76.19 74.77 75.85 2,424,609 -0.65(-0.85%)
Aug 25, 2022 78.34 78.38 75.83 76.50 2,952,943 -1.54(-1.97%)
Aug 24, 2022 76.85 78.07 76.22 78.04 3,857,129 +1.21(+1.57%)
Aug 23, 2022 75.83 77.28 75.81 76.83 3,776,571 +2.15(+2.88%)
Aug 22, 2022 72.79 74.77 71.45 74.68 7,934,997 +0.62(+0.84%)
Aug 19, 2022 74.05 75.37 73.83 74.06 2,700,587 -0.15(-0.20%)
Aug 18, 2022 73.59 74.83 73.32 74.21 3,315,417 +2.16(+3.00%)
Aug 17, 2022 71.65 73.17 71.09 72.05 3,797,962 +0.81(+1.14%)
Aug 16, 2022 72.67 73.84 70.67 71.24 5,748,844 -1.64(-2.25%)
Aug 15, 2022 71.39 73.36 71.26 72.88 4,441,142 -2.10(-2.80%)
Aug 12, 2022 75.34 75.46 74.30 74.98 2,949,618 -1.30(-1.70%)
Aug 11, 2022 75.83 76.97 74.98 76.28 4,686,142 +1.96(+2.64%)
Aug 10, 2022 73.25 74.98 71.45 74.32 4,622,021 +0.87(+1.18%)
Aug 09, 2022 74.20 74.92 72.62 73.45 2,491,351 -0.09(-0.12%)
Aug 08, 2022 71.59 73.71 71.47 73.54 4,432,600 +2.00(+2.80%)
Aug 05, 2022 70.46 73.18 70.42 71.54 3,139,190 +0.01(+0.01%)
Aug 04, 2022 72.83 73.60 70.97 71.53 5,211,104 -2.00(-2.72%)
Aug 03, 2022 76.28 76.55 73.30 73.53 4,029,672 -2.40(-3.16%)
Aug 02, 2022 76.03 77.41 75.28 75.93 2,735,347 +0.80(+1.06%)
Aug 01, 2022 74.79 75.62 74.01 75.13 3,303,620 -2.92(-3.74%)
Jul 29, 2022 79.17 80.49 78.00 78.05 3,632,831 +0.92(+1.19%)
Jul 28, 2022 78.45 78.52 76.48 77.13 4,653,771 -0.74(-0.95%)
Jul 27, 2022 76.40 78.19 75.42 77.87 3,162,797 +2.71(+3.61%)
Jul 26, 2022 77.30 77.44 75.00 75.16 2,972,884 -1.06(-1.39%)
Jul 25, 2022 75.84 76.40 74.93 76.22 2,804,982 +1.69(+2.27%)
Jul 22, 2022 75.18 76.58 74.43 74.53 5,768,499 -0.96(-1.27%)
Jul 21, 2022 75.27 76.28 74.70 75.49 3,978,903 -2.15(-2.77%)
Jul 20, 2022 77.17 78.26 76.48 77.64 3,123,512 -0.41(-0.53%)
Jul 19, 2022 76.00 78.21 75.99 78.05 3,170,679 +1.24(+1.61%)
Jul 18, 2022 76.92 77.54 76.53 76.81 5,380,064 +3.07(+4.16%)
Jul 15, 2022 74.08 74.63 73.06 73.74 3,367,740 +0.89(+1.22%)
Jul 14, 2022 71.02 73.30 69.51 72.85 5,355,061 -0.34(-0.46%)
Jul 13, 2022 73.07 74.51 72.23 73.19 4,363,064 +0.38(+0.52%)
Jul 12, 2022 74.82 75.32 72.56 72.81 6,078,499 -5.42(-6.93%)
Jul 11, 2022 77.81 78.92 76.63 78.23 4,949,983 -0.31(-0.39%)
Jul 08, 2022 78.59 79.01 77.08 78.54 6,450,597 +1.99(+2.60%)
Jul 07, 2022 76.46 77.87 76.27 76.55 6,991,383 +2.88(+3.91%)
Jul 06, 2022 73.49 74.24 71.46 73.67 8,914,001 -1.11(-1.48%)
Jul 05, 2022 78.47 78.52 73.42 74.78 10,740,390 -6.89(-8.44%)
Jul 01, 2022 82.10 82.45 80.84 81.67 4,800,846 +1.32(+1.64%)
Jun 30, 2022 82.09 82.30 79.93 80.35 4,628,145 -2.60(-3.13%)
Jun 29, 2022 85.87 86.40 82.91 82.95 4,617,199 -1.77(-2.09%)
Jun 28, 2022 83.99 85.17 83.33 84.72 4,226,486 +1.79(+2.16%)
Jun 27, 2022 81.29 83.39 80.40 82.93 4,587,619 +1.66(+2.04%)
Jun 24, 2022 80.19 82.17 79.63 81.27 3,456,230 +2.29(+2.90%)
Jun 23, 2022 81.63 81.90 78.96 78.98 3,917,086 -1.90(-2.35%)
Jun 22, 2022 78.83 82.33 78.49 80.88 5,208,103 -3.17(-3.77%)
Jun 21, 2022 84.49 85.30 83.64 84.05 3,672,582 +0.71(+0.85%)
Jun 17, 2022 86.50 86.78 81.94 83.34 8,744,649 -4.32(-4.93%)
Jun 16, 2022 86.44 88.55 85.05 87.66 5,170,896 +0.73(+0.84%)
Jun 15, 2022 88.05 88.81 86.24 86.93 4,415,497 -1.52(-1.72%)
Jun 14, 2022 90.98 91.92 87.36 88.45 4,671,672 -1.91(-2.11%)
Jun 13, 2022 89.28 91.15 87.68 90.36 6,679,861 +0.23(+0.26%)
Jun 10, 2022 90.24 90.78 88.50 90.13 5,865,157 -0.95(-1.04%)
Jun 09, 2022 91.03 91.49 90.72 91.08 4,580,752 -0.91(-0.99%)
Jun 08, 2022 90.26 92.20 89.74 91.99 5,352,633 +1.95(+2.17%)
Jun 07, 2022 88.68 90.11 88.09 90.04 3,885,576 +1.65(+1.87%)
Jun 06, 2022 89.07 89.22 87.85 88.39 2,315,180 -1.08(-1.21%)
Jun 03, 2022 87.21 89.56 86.96 89.47 3,671,671 +2.22(+2.54%)
Jun 02, 2022 85.88 87.49 85.27 87.25 3,766,552 +1.71(+2.00%)
Jun 01, 2022 86.71 87.19 85.50 85.54 4,750,916 +0.07(+0.08%)
May 31, 2022 87.99 88.32 84.70 85.47 7,408,644 +0.01(+0.01%)
May 27, 2022 84.33 85.52 84.11 85.46 2,372,109 +0.87(+1.03%)
May 26, 2022 83.15 85.10 83.15 84.59 3,779,801 +2.11(+2.56%)
May 25, 2022 82.21 82.69 81.53 82.48 1,940,199 +0.48(+0.59%)
May 24, 2022 82.03 82.84 81.34 82.00 1,533,223 +0.03(+0.04%)
May 23, 2022 81.36 82.16 80.91 81.97 2,987,036 +0.32(+0.39%)
May 20, 2022 81.21 81.84 80.25 81.65 3,084,561 +1.07(+1.33%)
May 19, 2022 78.50 81.35 78.45 80.58 4,133,741 +1.29(+1.63%)
May 18, 2022 82.02 82.04 78.65 79.29 3,874,360 -1.82(-2.24%)
May 17, 2022 83.05 83.63 80.86 81.11 4,095,146 -2.00(-2.41%)
May 16, 2022 80.98 83.39 80.82 83.11 4,816,267 +1.83(+2.25%)
May 13, 2022 80.60 81.42 79.93 81.28 4,194,483 +2.05(+2.59%)
May 12, 2022 78.49 79.47 77.91 79.23 4,319,704 +1.05(+1.34%)
May 11, 2022 77.76 79.04 77.39 78.18 4,658,344 +3.65(+4.90%)
May 10, 2022 77.07 77.33 74.22 74.53 5,731,786 -2.04(-2.66%)
May 09, 2022 79.81 80.03 76.38 76.57 5,629,842 -5.56(-6.77%)
May 06, 2022 81.63 82.41 80.43 82.13 5,679,735 +1.65(+2.05%)
May 05, 2022 82.21 82.37 79.23 80.48 5,985,919 +0.26(+0.32%)
May 04, 2022 79.40 80.72 78.66 80.22 5,408,790 +3.53(+4.60%)
May 03, 2022 76.92 77.83 76.04 76.69 2,989,656 -1.69(-2.16%)
May 02, 2022 75.38 78.43 74.86 78.38 4,466,935 +1.22(+1.58%)
Apr 29, 2022 78.80 79.68 76.94 77.16 6,097,920 -0.92(-1.18%)
Apr 28, 2022 76.28 78.23 75.86 78.08 6,856,656 +1.71(+2.24%)
Apr 27, 2022 75.12 76.61 74.87 76.37 4,514,403 -0.09(-0.12%)
Apr 26, 2022 75.33 76.94 74.37 76.46 7,350,208 +1.81(+2.42%)
Apr 25, 2022 72.64 74.99 71.98 74.65 5,072,196 -1.66(-2.18%)
Apr 22, 2022 76.98 77.47 76.28 76.31 3,730,473 -1.81(-2.32%)
Apr 21, 2022 78.34 79.27 77.07 78.12 4,811,460 +0.88(+1.14%)
Apr 20, 2022 77.51 77.92 75.57 77.24 5,051,126 +0.38(+0.49%)
Apr 19, 2022 78.06 78.08 76.34 76.86 7,574,901 -3.55(-4.41%)
Apr 18, 2022 80.81 81.68 80.00 80.41 5,313,745 +0.84(+1.06%)
Apr 14, 2022 77.34 80.44 77.23 79.57 7,437,254 +1.15(+1.47%)
Apr 13, 2022 77.15 78.56 75.89 78.42 6,916,479 +2.44(+3.21%)
Apr 12, 2022 74.95 76.38 74.91 75.98 6,835,234 +3.68(+5.09%)
Apr 11, 2022 71.75 72.76 71.30 72.30 5,207,154 -1.81(-2.44%)
Apr 08, 2022 72.69 74.60 72.39 74.11 5,666,332 +1.00(+1.37%)
Apr 07, 2022 73.26 73.84 71.08 73.11 5,746,117 +0.06(+0.08%)
Apr 06, 2022 76.25 76.75 72.16 73.05 7,027,808 -1.75(-2.34%)
Apr 05, 2022 77.34 77.71 74.54 74.80 7,540,096 -2.06(-2.68%)
Apr 04, 2022 76.46 77.20 75.33 76.86 6,153,675 +2.69(+3.63%)
Apr 01, 2022 73.37 74.80 73.25 74.17 4,926,715 +0.05(+0.07%)
Mar 31, 2022 75.76 76.84 73.34 74.12 10,734,581 -3.79(-4.86%)
Mar 30, 2022 78.07 78.70 77.30 77.91 5,238,090 +1.76(+2.31%)
Mar 29, 2022 72.30 76.43 72.07 76.15 8,948,720 +1.62(+2.17%)
Mar 28, 2022 76.85 77.92 74.15 74.53 8,927,572 -6.21(-7.69%)
Mar 25, 2022 78.88 81.73 78.41 80.74 7,537,833 +0.99(+1.24%)
Mar 24, 2022 81.67 81.78 79.30 79.75 4,408,866 -2.20(-2.68%)
Mar 23, 2022 81.38 82.48 81.08 81.95 6,147,269 +3.39(+4.32%)
Mar 22, 2022 78.69 79.65 77.55 78.56 4,172,944 -0.98(-1.23%)
Mar 21, 2022 77.41 79.66 77.26 79.54 6,350,602 +4.90(+6.56%)
Mar 18, 2022 74.25 75.00 73.55 74.64 4,440,891 +0.96(+1.30%)
Mar 17, 2022 72.65 74.44 72.39 73.68 9,647,509 +5.40(+7.91%)
Mar 16, 2022 70.64 71.08 67.73 68.28 7,388,701 -0.35(-0.51%)
Mar 15, 2022 69.57 70.55 67.90 68.63 13,555,437 -4.21(-5.78%)
Mar 14, 2022 73.53 73.56 71.46 72.84 9,448,402 -3.56(-4.66%)
Mar 11, 2022 74.81 76.55 74.26 76.40 7,937,354 +2.34(+3.16%)
Mar 10, 2022 77.06 72.98 74.06 11,713,533 -1.41(-1.87%)
Mar 09, 2022 80.00 81.10 72.27 75.47 29,797,752 -9.96(-11.66%)
Mar 08, 2022 85.43 87.84 81.57 85.43 29,831,390 +3.06(+3.71%)
Mar 07, 2022 79.93 83.40 79.70 82.37 16,519,642 +2.91(+3.66%)
Mar 04, 2022 77.00 80.00 76.18 79.46 17,358,530 +4.93(+6.61%)
Mar 03, 2022 74.76 76.37 74.00 74.53 18,342,606 -0.89(-1.18%)
Mar 02, 2022 74.15 76.20 71.75 75.42 21,930,390 +3.60(+5.01%)
Mar 01, 2022 70.34 72.63 70.10 71.82 16,784,324 +4.34(+6.43%)
Feb 28, 2022 67.38 68.26 66.82 67.48 8,883,358 +1.68(+2.55%)
Feb 25, 2022 65.56 65.85 64.40 65.80 8,803,350 -0.54(-0.81%)
Feb 24, 2022 70.19 70.24 65.07 66.34 18,183,466 +0.10(+0.15%)
Feb 23, 2022 65.90 67.32 65.66 66.24 8,541,415 +0.70(+1.07%)
Feb 22, 2022 66.86 66.93 65.28 65.54 9,302,212 +0.80(+1.24%)
Feb 18, 2022 64.74 0 +0.57(+0.89%)
Feb 17, 2022 63.62 64.50 63.42 64.17 7,108,623 +0.63(+0.99%)
Feb 16, 2022 65.08 65.87 63.50 63.54 6,959,436 -0.74(-1.15%)
Feb 15, 2022 64.20 64.40 63.53 64.28 10,076,317 -2.08(-3.13%)
Feb 14, 2022 64.97 66.88 64.80 66.36 9,536,570 +0.62(+0.94%)
Feb 11, 2022 64.43 66.34 64.37 65.74 12,319,357 +1.78(+2.78%)
Feb 10, 2022 63.90 65.08 63.59 63.96 4,777,144 -0.21(-0.33%)
Feb 09, 2022 63.79 64.37 63.51 64.17 3,930,701 +0.55(+0.86%)
Feb 08, 2022 63.71 63.83 62.85 63.62 4,911,420 -1.06(-1.64%)
Feb 07, 2022 64.61 65.05 64.47 64.68 2,243,092 -0.23(-0.35%)
Feb 04, 2022 64.68 65.35 64.65 64.91 4,830,406 +1.40(+2.20%)
Feb 03, 2022 62.10 63.81 63.51 5,219,168 +0.99(+1.58%)
Feb 02, 2022 62.78 62.86 61.75 62.52 3,317,425 -0.01(-0.02%)
Feb 01, 2022 61.91 62.76 61.58 62.53 4,306,318 +0.05(+0.08%)
Jan 31, 2022 62.19 62.50 62.48 3,139,921 +0.51(+0.82%)
Jan 28, 2022 62.64 62.99 61.42 61.97 4,187,074 +0.11(+0.18%)
Jan 27, 2022 62.66 62.71 61.36 61.86 5,749,103 +0.18(+0.29%)
Jan 26, 2022 61.67 62.52 61.48 61.68 6,731,283 +0.71(+1.16%)
Jan 25, 2022 59.91 61.17 59.88 60.97 6,097,469 +0.86(+1.43%)
Jan 24, 2022 59.91 60.22 58.81 60.11 9,099,373 -0.67(-1.10%)
Jan 21, 2022 60.87 61.24 60.08 60.78 5,410,242 +0.12(+0.20%)
Jan 20, 2022 61.24 62.17 60.60 60.66 4,263,402 -0.39(-0.64%)
Jan 19, 2022 61.25 61.90 60.98 61.05 5,459,212 +0.08(+0.13%)
Jan 18, 2022 60.36 61.09 60.16 60.97 6,240,852 +1.00(+1.67%)
Jan 14, 2022 59.97 0 +1.70(+2.92%)
Jan 13, 2022 59.02 59.12 58.21 58.27 4,672,007 -0.64(-1.09%)
Jan 12, 2022 58.37 59.17 58.36 58.91 5,167,819 +0.75(+1.29%)
Jan 11, 2022 56.95 58.28 56.54 58.16 6,790,853 +2.00(+3.56%)
Jan 10, 2022 56.57 56.78 55.83 56.16 3,757,304 -0.51(-0.90%)
Jan 07, 2022 56.90 57.04 56.37 56.67 6,023,692 -0.22(-0.39%)
Jan 06, 2022 57.10 57.31 56.65 56.89 4,950,067 +1.46(+2.63%)
Jan 05, 2022 56.16 56.48 55.43 55.43 5,037,638 -0.16(-0.29%)
Jan 04, 2022 55.31 56.05 55.25 55.59 4,855,911 +0.76(+1.39%)
Jan 03, 2022 53.97 55.16 53.94 54.83 5,601,926 +0.47(+0.86%)
Dec 31, 2021 54.89 55.17 54.04 54.36 2,497,852 -0.74(-1.34%)
Dec 30, 2021 55.32 55.73 55.03 55.10 3,645,788 +0.02(+0.04%)
Dec 29, 2021 54.48 55.67 54.36 55.08 3,930,916 +0.41(+0.75%)
Dec 28, 2021 54.83 55.14 54.54 54.67 2,862,271 +0.15(+0.28%)
Dec 27, 2021 52.98 54.65 52.80 54.52 4,326,322 +1.39(+2.62%)
Dec 23, 2021 52.48 53.24 52.35 53.13 3,662,880 +0.65(+1.24%)
Dec 22, 2021 51.42 52.52 51.25 52.48 5,873,671 +0.91(+1.76%)
Dec 21, 2021 50.90 51.61 50.59 51.57 4,866,600 +1.67(+3.35%)
Dec 20, 2021 49.03 49.98 47.96 49.90 8,870,433 -0.88(-1.73%)
Dec 17, 2021 51.29 51.43 50.37 50.78 5,811,918 -1.09(-2.10%)
Dec 16, 2021 51.57 52.46 51.29 51.87 4,868,957 +0.25(+0.48%)
Dec 15, 2021 50.64 51.69 50.35 51.62 5,325,623 +0.70(+1.37%)
Dec 14, 2021 50.78 51.23 50.32 50.92 4,788,775 -0.52(-1.01%)
Dec 13, 2021 51.55 52.10 51.20 51.44 6,366,294 -0.59(-1.13%)
Dec 10, 2021 51.72 52.06 51.32 52.03 6,199,044 +1.01(+1.98%)
Dec 09, 2021 51.92 52.07 50.97 51.02 5,809,604 -1.40(-2.67%)
Dec 08, 2021 51.77 52.66 51.71 52.42 5,750,569 +0.83(+1.61%)
Dec 07, 2021 51.32 52.56 51.32 51.59 9,404,581 +1.08(+2.14%)
Dec 06, 2021 49.05 50.72 48.77 50.51 8,096,010 +2.51(+5.23%)
Dec 03, 2021 49.70 49.93 47.55 48.00 10,857,307 -0.29(-0.60%)
Dec 02, 2021 46.53 48.59 46.16 48.29 14,526,632 +1.25(+2.66%)
Dec 01, 2021 49.09 49.52 46.87 47.04 12,413,684 -0.87(-1.82%)
Nov 30, 2021 48.62 49.05 46.47 47.91 20,950,422 -2.26(-4.50%)
Nov 29, 2021 51.97 52.17 49.64 50.17 13,538,027 +0.54(+1.09%)
Nov 26, 2021 52.33 52.38 48.56 49.63 18,765,634 -6.25(-11.18%)
Nov 24, 2021 55.81 56.38 55.78 55.88 4,109,048 -0.32(-0.57%)
Nov 23, 2021 55.45 56.27 55.44 56.20 5,865,955 +1.75(+3.21%)
Nov 22, 2021 53.99 54.91 53.91 54.45 7,353,588 +0.67(+1.25%)
Nov 19, 2021 54.84 54.93 53.52 53.78 6,390,555 -1.77(-3.19%)
Nov 18, 2021 55.37 55.64 55.54 55.55 4,623,676 +0.55(+1.00%)
Nov 17, 2021 55.86 55.91 54.46 55.00 7,483,992 -1.20(-2.14%)
Nov 16, 2021 56.00 56.50 55.68 56.20 4,179,372 +0.13(+0.23%)
Nov 15, 2021 55.39 56.14 55.18 56.07 4,937,701 +0.09(+0.16%)
Nov 12, 2021 55.81 56.35 55.65 55.98 5,869,778 -0.24(-0.43%)
Nov 11, 2021 56.44 56.85 55.82 56.22 5,373,546 -0.10(-0.18%)
Nov 10, 2021 57.79 56.32 5,078,257 -1.65(-2.85%)
Nov 09, 2021 57.21 58.03 56.97 57.97 5,100,933 +0.88(+1.54%)
Nov 08, 2021 56.58 57.13 56.56 57.09 3,036,543 +0.54(+0.95%)
Nov 05, 2021 55.65 56.74 55.15 56.55 4,738,493 +1.63(+2.97%)
Nov 04, 2021 57.31 57.40 54.53 54.92 9,138,859 -0.42(-0.76%)
Nov 03, 2021 56.16 56.58 55.21 55.34 7,693,131 -2.19(-3.81%)
Nov 02, 2021 57.31 57.76 57.09 57.53 2,950,726 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.