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 )

79.15 -0.49 (-0.62%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 25, 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 (%)
Feb 26, 2010 306.80 311.84 306.32 310.56 1,138,349 +5.68(+1.86%)
Feb 25, 2010 302.80 305.12 300.24 304.88 1,743,465 -7.04(-2.26%)
Feb 24, 2010 307.60 312.16 305.60 311.92 1,246,658 +5.28(+1.72%)
Feb 23, 2010 309.12 309.68 304.80 306.64 1,408,054 -5.60(-1.79%)
Feb 22, 2010 313.04 313.84 310.40 312.24 1,423,553 -0.48(-0.15%)
Feb 19, 2010 309.28 312.72 307.44 312.72 2,112,707 +2.88(+0.93%)
Feb 18, 2010 307.20 309.84 304.08 309.84 2,018,176 +6.08(+2.00%)
Feb 17, 2010 301.44 303.84 299.76 303.76 1,291,217 +1.44(+0.48%)
Feb 16, 2010 297.60 302.64 296.64 302.32 1,892,507 +11.84(+4.08%)
Feb 12, 2010 289.20 290.48 290.48 290.48 1,570,537 -3.76(-1.28%)
Feb 11, 2010 292.64 296.64 287.60 294.24 1,497,445 +2.16(+0.74%)
Feb 10, 2010 288.72 293.60 284.40 292.08 1,290,272 +2.40(+0.83%)
Feb 09, 2010 284.32 301.74 282.64 289.68 1,591,868 +8.96(+3.19%)
Feb 08, 2010 280.64 282.96 277.52 280.72 1,532,312 -0.96(-0.34%)
Feb 05, 2010 287.76 288.40 272.56 281.68 3,668,123 -4.72(-1.65%)
Feb 04, 2010 296.96 297.12 284.00 286.40 2,605,937 -14.80(-4.91%)
Feb 03, 2010 302.80 305.36 300.00 301.20 2,250,701 +0.97(+0.32%)
Feb 02, 2010 294.72 303.44 294.16 300.23 1,831,364 +7.63(+2.61%)
Feb 01, 2010 288.16 293.84 286.16 292.60 1,304,424 +7.48(+2.62%)
Jan 29, 2010 291.04 292.00 284.00 285.12 1,794,943 -4.16(-1.44%)
Jan 28, 2010 290.48 290.80 285.92 289.28 1,448,602 +0.64(+0.22%)
Jan 27, 2010 292.32 293.92 284.88 288.64 1,850,537 -3.36(-1.15%)
Jan 26, 2010 290.96 294.64 290.00 292.00 1,138,109 -2.48(-0.84%)
Jan 25, 2010 292.00 295.92 291.28 294.48 1,131,547 +3.76(+1.29%)
Jan 22, 2010 296.56 296.72 290.56 290.72 2,238,318 -7.20(-2.42%)
Jan 21, 2010 305.76 307.28 296.72 297.92 1,714,782 -5.20(-1.72%)
Jan 20, 2010 305.84 306.80 303.04 303.12 1,429,903 -8.32(-2.67%)
Jan 19, 2010 304.56 311.60 304.24 311.44 1,022,675 +4.24(+1.38%)
Jan 15, 2010 311.76 307.20 307.20 307.20 1,576,912 -5.28(-1.69%)
Jan 14, 2010 314.40 315.52 311.04 312.48 1,071,977 -1.20(-0.38%)
Jan 13, 2010 315.20 317.68 309.04 313.68 1,937,837 -3.36(-1.06%)
Jan 12, 2010 320.56 322.88 316.24 317.04 1,495,004 -7.28(-2.24%)
Jan 11, 2010 328.72 329.52 323.68 324.32 1,112,763 -3.12(-0.95%)
Jan 08, 2010 325.04 329.36 323.60 327.44 1,174,210 +1.68(+0.52%)
Jan 07, 2010 326.96 328.64 325.44 325.76 1,251,619 -2.00(-0.61%)
Jan 06, 2010 322.56 329.52 319.12 327.76 2,473,716 +4.48(+1.39%)
Jan 05, 2010 322.00 323.60 319.44 323.28 1,306,505 +1.12(+0.35%)
Jan 04, 2010 320.32 322.32 318.96 322.16 1,426,122 +7.92(+2.52%)
Dec 31, 2009 315.12 314.24 314.24 314.24 719,762 +1.12(+0.36%)
Dec 30, 2009 311.60 314.96 309.68 313.12 1,176,706 +2.40(+0.77%)
Dec 29, 2009 312.48 312.56 308.00 310.72 822,093 -0.16(-0.05%)
Dec 28, 2009 311.52 312.40 310.08 310.88 985,990 +5.28(+1.73%)
Dec 24, 2009 302.88 305.92 302.88 305.60 408,859 +3.68(+1.22%)
Dec 23, 2009 297.44 303.92 297.12 301.92 1,452,088 +9.44(+3.23%)
Dec 22, 2009 290.00 295.72 287.12 292.48 1,180,267 -1.20(-0.41%)
Dec 21, 2009 295.60 296.80 288.96 293.68 1,202,771 +0.40(+0.14%)
Dec 18, 2009 297.12 298.08 290.40 293.28 1,774,504 +2.40(+0.83%)
Dec 17, 2009 292.72 293.92 288.00 290.88 1,391,277 +0.40(+0.14%)
Dec 16, 2009 288.64 296.24 288.64 290.48 2,197,785 +3.04(+1.06%)
Dec 15, 2009 286.40 289.12 285.84 287.44 1,703,990 +2.80(+0.98%)
Dec 14, 2009 285.35 285.76 283.68 284.64 1,507,137 +0.80(+0.28%)
Dec 11, 2009 285.12 285.44 281.76 283.84 2,211,509 -2.00(-0.70%)
Dec 10, 2009 287.84 289.04 282.96 285.84 1,943,451 -1.12(-0.39%)
Dec 09, 2009 295.52 297.69 284.48 286.96 2,747,299 -7.84(-2.66%)
Dec 08, 2009 296.72 297.76 294.08 294.80 1,531,915 -5.12(-1.71%)
Dec 07, 2009 301.12 304.64 298.96 299.92 1,708,662 -6.72(-2.19%)
Dec 04, 2009 314.32 315.46 303.60 306.64 1,988,073 -1.52(-0.49%)
Dec 03, 2009 309.12 312.96 306.40 308.16 1,337,526 -2.56(-0.82%)
Dec 02, 2009 316.32 316.48 309.12 310.72 1,596,722 -6.24(-1.97%)
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.