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 )

75.13 -0.80 (-1.05%)
Official Closing Price Updated: 8:00 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 (%)
Oct 30, 2020 25.31 25.40 24.96 25.25 5,426,000 -0.35(-1.37%)
Oct 29, 2020 24.92 25.74 24.75 25.60 8,399,366 -0.71(-2.70%)
Oct 28, 2020 26.44 26.56 26.09 26.31 7,005,188 -1.38(-4.98%)
Oct 27, 2020 27.31 27.95 27.23 27.69 3,034,399 +0.58(+2.14%)
Oct 26, 2020 27.33 27.46 26.95 27.11 4,637,202 -0.77(-2.76%)
Oct 23, 2020 28.55 28.56 27.78 27.88 3,986,200 -0.63(-2.21%)
Oct 22, 2020 28.30 28.75 28.28 28.51 3,235,635 +0.41(+1.46%)
Oct 21, 2020 28.61 28.78 27.93 28.10 5,161,709 -0.95(-3.27%)
Oct 20, 2020 28.48 29.31 28.46 29.05 4,393,736 +0.46(+1.61%)
Oct 19, 2020 28.83 29.01 28.58 28.59 2,802,701 -0.13(-0.45%)
Oct 16, 2020 28.59 28.86 28.33 28.72 2,517,700 -0.22(-0.76%)
Oct 15, 2020 28.07 28.95 28.00 28.94 5,277,202 -0.04(-0.14%)
Oct 14, 2020 28.89 29.05 28.80 28.98 3,194,812 +0.52(+1.83%)
Oct 13, 2020 28.46 28.65 28.27 28.46 3,622,858 +0.39(+1.39%)
Oct 12, 2020 28.40 28.40 27.73 28.07 4,552,817 -0.62(-2.16%)
Oct 09, 2020 28.99 29.25 28.59 28.69 4,596,400 -0.45(-1.54%)
Oct 08, 2020 28.99 29.20 28.75 29.14 6,544,335 +0.75(+2.64%)
Oct 07, 2020 28.16 28.41 27.89 28.39 5,523,565 +0.00(+0.00%)
Oct 06, 2020 28.66 28.91 28.31 28.39 6,286,382 +0.46(+1.65%)
Oct 05, 2020 27.58 28.16 27.44 27.93 7,853,822 +1.58(+6.00%)
Oct 02, 2020 26.25 26.89 26.09 26.35 8,583,300 -1.16(-4.22%)
Oct 01, 2020 27.76 27.86 26.76 27.51 6,555,873 -0.78(-2.76%)
Sep 30, 2020 27.94 28.56 27.89 28.29 3,445,190 +0.59(+2.13%)
Sep 29, 2020 28.31 28.32 27.28 27.70 5,343,701 -1.02(-3.55%)
Sep 28, 2020 28.50 28.86 28.30 28.72 2,427,468 +0.37(+1.31%)
Sep 25, 2020 28.30 28.56 28.17 28.35 2,445,200 -0.15(-0.53%)
Sep 24, 2020 28.30 28.59 28.13 28.50 3,417,547 +0.47(+1.68%)
Sep 23, 2020 28.35 28.84 28.00 28.03 5,094,515 -0.14(-0.50%)
Sep 22, 2020 28.36 28.53 27.82 28.17 3,015,594 -0.12(-0.42%)
Sep 21, 2020 28.67 28.76 27.66 28.29 5,355,355 -0.77(-2.65%)
Sep 18, 2020 29.19 29.43 28.90 29.06 3,058,100 -0.17(-0.58%)
Sep 17, 2020 28.57 29.39 28.43 29.23 4,582,726 +0.53(+1.85%)
Sep 16, 2020 28.20 28.80 28.06 28.70 5,787,354 +1.18(+4.29%)
Sep 15, 2020 27.06 27.70 26.96 27.52 3,907,624 +0.58(+2.15%)
Sep 14, 2020 26.74 27.02 26.60 26.94 3,310,983 -0.10(-0.37%)
Sep 11, 2020 26.92 27.27 26.73 27.04 3,361,900 +0.25(+0.93%)
Sep 10, 2020 27.23 27.47 26.75 26.79 4,855,270 -0.62(-2.26%)
Sep 09, 2020 26.84 27.69 26.71 27.41 5,307,993 +0.66(+2.47%)
Sep 08, 2020 26.88 26.96 26.27 26.75 10,542,244 -1.76(-6.17%)
Sep 04, 2020 29.42 29.45 28.40 28.51 7,365,800 -1.13(-3.81%)
Sep 03, 2020 29.15 29.77 29.04 29.64 7,998,013 -0.22(-0.74%)
Sep 02, 2020 30.58 30.60 29.59 29.86 7,278,162 -0.75(-2.45%)
Sep 01, 2020 30.64 30.94 30.54 30.61 3,902,600 +0.03(+0.10%)
Aug 31, 2020 30.90 30.90 30.39 30.58 3,822,276 -0.14(-0.46%)
Aug 28, 2020 30.72 30.80 30.52 30.72 2,437,700 +0.05(+0.16%)
Aug 27, 2020 30.89 30.90 30.27 30.67 4,371,932 -0.26(-0.84%)
Aug 26, 2020 31.07 31.19 30.83 30.93 5,398,786 +0.01(+0.03%)
Aug 25, 2020 30.97 31.02 30.59 30.92 5,246,445 +0.57(+1.88%)
Aug 24, 2020 30.33 30.53 30.23 30.35 4,491,163 +0.17(+0.56%)
Aug 21, 2020 30.00 30.24 29.64 30.18 6,523,300 -0.34(-1.11%)
Aug 20, 2020 30.02 30.59 29.78 30.52 6,100,690 -0.14(-0.46%)
Aug 19, 2020 30.59 30.82 30.41 30.66 3,777,520 +0.06(+0.20%)
Aug 18, 2020 30.41 30.83 30.39 30.60 5,588,611 -0.17(-0.55%)
Aug 17, 2020 30.24 30.84 30.22 30.77 4,307,606 +0.44(+1.45%)
Aug 14, 2020 30.23 30.42 30.02 30.33 3,793,100 -0.07(-0.23%)
Aug 13, 2020 30.48 30.66 30.26 30.40 3,407,824 -0.16(-0.52%)
Aug 12, 2020 30.47 30.75 30.31 30.56 5,306,196 +0.74(+2.48%)
Aug 11, 2020 30.60 30.66 29.82 29.82 5,561,445 -0.34(-1.13%)
Aug 10, 2020 29.99 30.36 29.97 30.16 4,234,800 +0.31(+1.04%)
Aug 07, 2020 29.89 29.92 29.58 29.85 4,867,900 -0.33(-1.09%)
Aug 06, 2020 30.52 30.58 30.12 30.18 4,337,598 -0.22(-0.72%)
Aug 05, 2020 30.84 31.02 30.15 30.40 9,099,548 +0.63(+2.12%)
Aug 04, 2020 29.23 30.15 29.21 29.77 7,703,272 +0.43(+1.47%)
Aug 03, 2020 29.15 29.65 29.03 29.34 5,896,401 +0.27(+0.93%)
Jul 31, 2020 29.09 29.16 28.59 29.07 5,028,500 +0.14(+0.48%)
Jul 30, 2020 28.99 29.01 27.90 28.93 10,016,560 -0.64(-2.16%)
Jul 29, 2020 29.60 29.75 29.45 29.57 3,114,545 +0.22(+0.75%)
Jul 28, 2020 29.46 29.54 29.27 29.35 4,418,983 -0.37(-1.24%)
Jul 27, 2020 29.34 29.85 28.98 29.72 6,267,037 +0.28(+0.95%)
Jul 24, 2020 29.37 29.51 29.05 29.44 4,947,500 +0.03(+0.10%)
Jul 23, 2020 29.59 29.93 29.12 29.41 5,919,588 -0.34(-1.14%)
Jul 22, 2020 29.44 29.89 29.36 29.75 3,924,640 +0.03(+0.10%)
Jul 21, 2020 29.98 30.22 29.64 29.72 8,344,797 +0.60(+2.06%)
Jul 20, 2020 28.90 29.25 28.59 29.12 3,862,389 +0.02(+0.07%)
Jul 17, 2020 29.17 29.24 28.72 29.10 3,570,200 -0.06(-0.21%)
Jul 16, 2020 29.18 29.43 29.03 29.16 3,239,957 -0.13(-0.44%)
Jul 15, 2020 29.08 29.50 28.81 29.29 7,039,217 +0.41(+1.42%)
Jul 14, 2020 28.23 29.08 28.16 28.88 5,053,376 +0.38(+1.33%)
Jul 13, 2020 29.01 29.15 28.39 28.50 6,528,476 -0.53(-1.83%)
Jul 10, 2020 28.48 29.17 28.41 29.03 5,432,400 +0.62(+2.18%)
Jul 09, 2020 29.07 29.11 28.21 28.41 5,598,233 -0.77(-2.64%)
Jul 08, 2020 29.03 29.29 28.84 29.18 4,675,883 +0.39(+1.35%)
Jul 07, 2020 28.85 29.21 28.75 28.79 4,671,357 -0.17(-0.59%)
Jul 06, 2020 28.79 29.26 28.77 28.96 6,140,441 +0.21(+0.73%)
Jul 02, 2020 28.79 29.05 28.34 28.75 5,545,400 +0.40(+1.41%)
Jul 01, 2020 28.30 28.51 27.93 28.35 6,947,553 +0.29(+1.03%)
Jun 30, 2020 27.89 28.55 27.80 28.06 5,836,393 -0.21(-0.74%)
Jun 29, 2020 27.81 28.47 27.62 28.27 6,965,116 +0.91(+3.33%)
Jun 26, 2020 27.67 27.70 27.12 27.36 5,255,000 -0.58(-2.08%)
Jun 25, 2020 27.18 28.05 27.09 27.94 8,728,484 +0.69(+2.53%)
Jun 24, 2020 28.41 28.62 26.82 27.25 11,092,068 -1.47(-5.12%)
Jun 23, 2020 29.30 29.42 28.59 28.72 7,354,248 -0.26(-0.90%)
Jun 22, 2020 28.43 29.04 28.33 28.98 8,843,137 +0.75(+2.66%)
Jun 19, 2020 28.66 28.86 27.54 28.23 13,500,900 +0.34(+1.22%)
Jun 18, 2020 27.31 28.02 27.24 27.89 6,250,173 +0.61(+2.24%)
Jun 17, 2020 27.47 27.75 27.17 27.28 7,375,817 -0.36(-1.30%)
Jun 16, 2020 27.86 28.29 26.97 27.64 11,787,379 +0.66(+2.45%)
Jun 15, 2020 25.47 27.07 25.36 26.98 8,635,027 +0.55(+2.08%)
Jun 12, 2020 26.64 26.81 25.85 26.43 8,885,000 +0.07(+0.27%)
Jun 11, 2020 26.80 27.17 25.94 26.36 22,786,016 -2.07(-7.28%)
Jun 10, 2020 28.08 29.07 27.72 28.43 8,286,714 +0.01(+0.04%)
Jun 09, 2020 28.07 28.55 27.68 28.42 10,166,873 +0.05(+0.18%)
Jun 08, 2020 28.97 29.00 28.11 28.37 14,139,964 -0.50(-1.73%)
Jun 05, 2020 28.59 29.19 28.37 28.87 11,820,500 +1.37(+4.98%)
Jun 04, 2020 27.08 27.62 26.81 27.50 11,371,522 +0.38(+1.40%)
Jun 03, 2020 27.17 27.53 26.65 27.12 11,420,805 +0.05(+0.18%)
Jun 02, 2020 26.55 27.10 26.47 27.07 9,121,324 +0.85(+3.24%)
Jun 01, 2020 25.72 26.47 25.56 26.22 8,216,275 +0.34(+1.31%)
May 29, 2020 24.64 26.43 24.60 25.88 12,747,800 +0.85(+3.40%)
May 28, 2020 24.84 25.58 24.55 25.03 8,090,155 +0.03(+0.12%)
May 27, 2020 25.18 25.34 24.26 25.00 13,808,542 -0.66(-2.57%)
May 26, 2020 25.93 25.99 25.33 25.66 12,881,084 +0.09(+0.35%)
May 22, 2020 26.09 26.15 25.06 25.57 10,614,700 -1.03(-3.87%)
May 21, 2020 26.50 27.49 25.88 26.60 21,221,294 +1.26(+4.97%)
May 20, 2020 24.95 25.53 24.88 25.34 11,740,096 +0.90(+3.68%)
May 19, 2020 24.47 24.71 24.04 24.44 9,367,891 -0.26(-1.05%)
May 18, 2020 24.04 24.80 23.80 24.70 19,686,360 +2.31(+10.32%)
May 15, 2020 21.95 22.61 21.68 22.39 11,524,900 +0.94(+4.38%)
May 14, 2020 20.73 21.82 20.59 21.45 11,536,180 +0.85(+4.13%)
May 13, 2020 21.05 21.31 20.30 20.60 10,081,844 -0.37(-1.76%)
May 12, 2020 21.40 21.57 20.89 20.97 10,121,753 -0.20(-0.94%)
May 11, 2020 21.53 21.60 20.76 21.17 10,453,537 -0.30(-1.40%)
May 08, 2020 21.08 21.67 20.66 21.47 10,523,500 +1.00(+4.89%)
May 07, 2020 21.88 21.91 20.27 20.47 12,735,866 -0.38(-1.82%)
May 06, 2020 21.29 21.51 20.30 20.85 17,261,896 -0.66(-3.07%)
May 05, 2020 20.76 21.79 20.74 21.51 20,925,124 +1.84(+9.35%)
May 04, 2020 18.58 19.68 18.36 19.67 14,021,184 +0.81(+4.29%)
May 01, 2020 19.12 19.18 18.42 18.86 13,831,000 -0.26(-1.36%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,632 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,652 +0.96(+5.63%)
Apr 28, 2020 17.28 18.00 16.88 17.04 19,444,468 -0.48(-2.74%)
Apr 27, 2020 18.40 18.40 17.04 17.52 33,836,812 -3.04(-14.79%)
Apr 24, 2020 21.52 21.84 20.08 20.56 22,803,888 -0.56(-2.65%)
Apr 23, 2020 21.44 22.96 20.80 21.12 39,731,736 +1.04(+5.18%)
Apr 22, 2020 23.20 23.52 20.00 20.08 54,746,444 -2.40(-10.68%)
Apr 21, 2020 25.52 27.20 18.48 22.48 125,050,624 -7.52(-25.07%)
Apr 20, 2020 30.08 32.40 29.60 30.00 109,251,048 -3.68(-10.93%)
Apr 17, 2020 33.20 34.08 32.80 33.68 31,270,562 -1.20(-3.44%)
Apr 16, 2020 35.20 35.28 33.20 34.88 30,059,740 -0.56(-1.58%)
Apr 15, 2020 35.44 35.76 34.40 35.44 27,359,138 -1.84(-4.94%)
Apr 14, 2020 38.08 38.40 36.24 37.28 23,948,906 -2.16(-5.48%)
Apr 13, 2020 39.76 40.56 38.80 39.44 15,655,286 -0.40(-1.00%)
Apr 09, 2020 43.20 46.24 38.40 39.84 37,976,136 -3.12(-7.26%)
Apr 08, 2020 40.64 43.20 39.52 42.96 21,063,150 +2.24(+5.50%)
Apr 07, 2020 43.68 44.24 39.12 40.72 23,398,624 -3.12(-7.12%)
Apr 06, 2020 44.96 45.68 42.96 43.84 20,320,442 -3.36(-7.12%)
Apr 03, 2020 45.60 48.16 43.52 47.20 28,238,824 +6.32(+15.46%)
Apr 02, 2020 36.64 45.36 36.00 40.88 40,195,580 +5.84(+16.67%)
Apr 01, 2020 33.92 35.04 33.04 35.04 14,855,748 +1.36(+4.04%)
Mar 31, 2020 34.96 34.96 33.28 33.68 15,607,442 -0.16(-0.47%)
Mar 30, 2020 33.68 34.24 32.24 33.84 20,513,362 -1.92(-5.37%)
Mar 27, 2020 36.08 36.24 34.64 35.76 15,312,038 -2.88(-7.45%)
Mar 26, 2020 39.20 39.68 37.12 38.64 15,677,358 -2.00(-4.92%)
Mar 25, 2020 39.12 41.28 38.00 40.64 12,324,800 +0.80(+2.01%)
Mar 24, 2020 39.60 40.56 38.32 39.84 10,622,638 +0.80(+2.05%)
Mar 23, 2020 38.16 39.20 36.24 39.04 9,028,815 -0.48(-1.21%)
Mar 20, 2020 42.24 42.96 37.44 39.52 18,333,650 -3.44(-8.01%)
Mar 19, 2020 38.32 45.36 36.80 42.96 16,238,953 +5.28(+14.01%)
Mar 18, 2020 40.48 41.44 34.32 37.68 23,728,976 -8.00(-17.51%)
Mar 17, 2020 48.32 49.20 45.04 45.68 8,593,328 -2.72(-5.62%)
Mar 16, 2020 48.72 51.04 46.56 48.40 9,512,748 -7.28(-13.07%)
Mar 13, 2020 55.12 57.04 52.32 55.68 9,832,212 +3.36(+6.42%)
Mar 12, 2020 51.52 54.40 51.44 52.32 11,617,536 -3.20(-5.76%)
Mar 11, 2020 56.16 56.72 54.72 55.52 8,141,386 -2.40(-4.14%)
Mar 10, 2020 56.72 58.64 54.88 57.92 10,683,700 +5.76(+11.04%)
Mar 09, 2020 54.56 58.40 52.00 52.16 19,245,768 -17.68(-25.32%)
Mar 06, 2020 74.08 74.16 68.80 69.84 9,782,050 -7.04(-9.16%)
Mar 05, 2020 78.48 78.80 76.40 76.88 4,137,710 -2.00(-2.54%)
Mar 04, 2020 80.80 81.04 78.08 78.88 5,791,560 -0.24(-0.30%)
Mar 03, 2020 80.00 81.44 77.76 79.12 6,402,385 -0.24(-0.30%)
Mar 02, 2020 77.36 79.36 76.32 79.36 5,153,600 +3.76(+4.97%)
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%)
Dec 02, 2019 94.24 94.48 92.96 93.36 1,741,378 +0.40(+0.43%)
Nov 29, 2019 95.44 95.52 92.34 92.96 3,345,287 -4.16(-4.28%)
Nov 27, 2019 97.28 97.76 96.12 97.12 1,884,600 -0.40(-0.41%)
Nov 26, 2019 97.36 97.84 96.64 97.52 2,056,673 +0.64(+0.66%)
Nov 25, 2019 96.24 97.12 95.76 96.88 2,349,190 +0.00(+0.00%)
Nov 22, 2019 97.60 97.68 96.08 96.88 2,237,287 -0.72(-0.74%)
Nov 21, 2019 96.48 98.00 96.24 97.60 3,371,359 +2.40(+2.52%)
Nov 20, 2019 93.44 95.84 92.96 95.20 4,793,632 +2.64(+2.85%)
Nov 19, 2019 93.68 93.92 92.16 92.56 3,603,913 -2.64(-2.77%)
Nov 18, 2019 95.84 96.08 94.64 95.20 3,133,965 -1.44(-1.49%)
Nov 15, 2019 94.96 97.04 94.96 96.64 2,205,175 +1.36(+1.43%)
Nov 14, 2019 96.32 96.48 94.80 95.28 2,546,965 -0.40(-0.42%)
Nov 13, 2019 94.40 96.16 94.40 95.68 2,814,411 +0.72(+0.76%)
Nov 12, 2019 95.68 96.16 94.48 94.96 2,174,297 -0.16(-0.17%)
Nov 11, 2019 94.32 95.84 94.16 95.12 2,223,973 -0.80(-0.83%)
Nov 08, 2019 93.84 96.00 93.12 95.92 3,008,850 +0.88(+0.93%)
Nov 07, 2019 95.84 96.64 94.88 95.04 3,256,956 +0.56(+0.59%)
Nov 06, 2019 95.68 96.64 93.76 94.48 4,251,617 -0.96(-1.01%)
Nov 05, 2019 95.36 96.08 95.28 95.44 2,095,773 +1.04(+1.10%)
Nov 04, 2019 95.44 95.92 94.24 94.40 3,039,116 +0.88(+0.94%)
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.