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:

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 75.36 76.00 73.36 75.60 5,375,025 -2.64(-3.37%)
Feb 27, 2020 77.76 79.92 76.80 78.24 6,153,312 -3.28(-4.02%)
Feb 26, 2020 83.04 84.40 80.80 81.52 4,913,735 -1.68(-2.02%)
Feb 25, 2020 86.08 86.16 83.20 83.20 4,120,521 -2.72(-3.17%)
Feb 24, 2020 85.04 86.44 84.40 85.92 4,675,608 -3.36(-3.76%)
Feb 21, 2020 88.64 89.64 87.92 89.28 3,380,637 -0.96(-1.06%)
Feb 20, 2020 90.48 91.44 89.92 90.24 3,419,236 +0.80(+0.89%)
Feb 19, 2020 89.04 89.84 88.16 89.44 3,112,682 +1.84(+2.10%)
Feb 18, 2020 86.08 87.60 86.00 87.60 2,676,351 +0.00(+0.00%)
Feb 14, 2020 87.68 87.92 86.72 87.60 3,057,112 +0.88(+1.01%)
Feb 13, 2020 86.56 87.20 86.00 86.72 3,607,746 +0.24(+0.28%)
Feb 12, 2020 86.56 86.88 85.68 86.48 3,897,620 +2.48(+2.95%)
Feb 11, 2020 85.04 85.12 83.60 84.00 3,114,323 +0.64(+0.77%)
Feb 10, 2020 83.84 84.48 83.04 83.36 2,813,275 -1.28(-1.51%)
Feb 07, 2020 84.80 85.76 84.28 84.64 2,610,962 -1.28(-1.49%)
Feb 06, 2020 85.12 86.16 84.40 85.92 3,226,059 -0.08(-0.09%)
Feb 05, 2020 86.00 87.12 84.72 86.00 5,086,603 +2.48(+2.97%)
Feb 04, 2020 85.44 85.60 83.20 83.52 5,181,877 -0.40(-0.48%)
Feb 03, 2020 85.92 86.72 83.84 83.92 5,052,880 -2.80(-3.23%)
Jan 31, 2020 87.04 87.84 85.60 86.72 4,051,937 -1.92(-2.17%)
Jan 30, 2020 87.44 88.72 86.80 88.64 3,682,896 -0.64(-0.72%)
Jan 29, 2020 90.24 90.24 88.72 89.28 2,720,473 -0.72(-0.80%)
Jan 28, 2020 89.28 90.56 88.88 90.00 3,040,024 +1.20(+1.35%)
Jan 27, 2020 88.88 89.92 88.16 88.80 3,140,996 -2.64(-2.89%)
Jan 24, 2020 91.92 92.00 90.48 91.44 3,051,025 -1.84(-1.97%)
Jan 23, 2020 92.80 93.68 92.00 93.28 3,857,325 -1.92(-2.02%)
Jan 22, 2020 96.24 96.32 95.04 95.20 3,190,079 -2.72(-2.78%)
Jan 21, 2020 97.76 98.72 97.68 97.92 1,703,351 -0.72(-0.73%)
Jan 17, 2020 98.64 98.96 97.92 98.64 2,220,762 +0.32(+0.33%)
Jan 16, 2020 97.60 98.80 97.52 98.32 1,959,469 +0.88(+0.90%)
Jan 15, 2020 97.60 97.76 96.40 97.44 1,881,232 -0.80(-0.81%)
Jan 14, 2020 98.16 98.56 97.60 98.24 2,336,713 +0.64(+0.66%)
Jan 13, 2020 98.48 98.48 97.28 97.60 2,858,528 -1.68(-1.69%)
Jan 10, 2020 99.44 99.84 98.68 99.28 2,016,750 -0.64(-0.64%)
Jan 09, 2020 99.60 100.32 98.32 99.92 3,439,453 -1.36(-1.34%)
Jan 08, 2020 104.48 104.56 99.12 101.28 6,918,551 -3.76(-3.58%)
Jan 07, 2020 104.80 105.44 104.08 105.04 1,743,532 -0.24(-0.23%)
Jan 06, 2020 106.40 106.56 104.96 105.28 2,598,413 -0.16(-0.15%)
Jan 03, 2020 106.16 106.53 104.24 105.44 4,326,412 +2.96(+2.89%)
Jan 02, 2020 102.40 102.80 101.60 102.48 1,563,633 +0.00(+0.00%)
Dec 31, 2019 101.68 103.64 101.52 102.48 1,450,662 -0.80(-0.77%)
Dec 30, 2019 104.08 104.16 102.32 103.28 1,121,458 +0.00(+0.00%)
Dec 27, 2019 103.36 103.68 102.56 103.28 1,137,987 +0.16(+0.16%)
Dec 26, 2019 102.56 103.52 102.56 103.12 881,688 +0.96(+0.94%)
Dec 24, 2019 101.84 102.32 101.80 102.16 431,737 +0.24(+0.24%)
Dec 23, 2019 100.88 101.76 100.72 101.92 931,604 +0.88(+0.87%)
Dec 20, 2019 101.76 101.76 100.48 101.04 1,429,475 -1.20(-1.17%)
Dec 19, 2019 102.00 102.80 101.68 102.24 959,574 +0.32(+0.31%)
Dec 18, 2019 101.28 102.32 100.96 101.92 1,483,336 +0.56(+0.55%)
Dec 17, 2019 101.20 102.08 101.20 101.36 1,494,069 +0.64(+0.64%)
Dec 16, 2019 100.64 100.96 100.48 100.72 801,649 +0.80(+0.80%)
Dec 13, 2019 99.28 101.04 99.12 99.92 2,137,625 +0.96(+0.97%)
Dec 12, 2019 98.40 99.76 98.40 98.96 2,787,500 +0.56(+0.57%)
Dec 11, 2019 98.64 98.88 97.12 98.40 1,918,328 -0.72(-0.73%)
Dec 10, 2019 98.48 99.44 98.16 99.12 1,284,185 +0.48(+0.49%)
Dec 09, 2019 98.00 99.04 98.00 98.64 1,587,099 +0.08(+0.08%)
Dec 06, 2019 97.04 99.96 96.96 98.56 2,626,812 +1.04(+1.07%)
Dec 05, 2019 98.48 98.80 97.20 97.52 2,974,580 +0.00(+0.00%)
Dec 04, 2019 96.48 98.00 96.40 97.52 3,670,523 +3.44(+3.66%)
Dec 03, 2019 93.36 94.88 92.72 94.08 2,915,460 +0.72(+0.77%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.