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 )

75.10 +2.11 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,272,666 +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 70.96 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%)
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.