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 )

75.73 -0.20 (-0.26%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 2, 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 (%)
Aug 31, 2006 514.40 518.48 510.64 518.40 90,187 -0.40(-0.08%)
Aug 30, 2006 514.64 518.80 505.60 518.80 141,625 +5.28(+1.03%)
Aug 29, 2006 514.08 516.96 510.40 513.52 121,262 -5.52(-1.06%)
Aug 28, 2006 524.16 524.48 516.56 519.04 134,500 -13.36(-2.51%)
Aug 25, 2006 540.00 542.40 532.40 532.40 118,675 -1.60(-0.30%)
Aug 24, 2006 526.96 534.00 525.84 534.00 51,012 +6.40(+1.21%)
Aug 23, 2006 532.80 534.40 523.60 527.60 91,050 -8.80(-1.64%)
Aug 22, 2006 538.40 540.08 534.64 536.40 73,800 -2.96(-0.55%)
Aug 21, 2006 535.28 539.68 532.00 539.36 119,850 +9.92(+1.87%)
Aug 18, 2006 530.24 532.00 522.00 529.44 79,687 +1.04(+0.20%)
Aug 17, 2006 530.72 532.16 525.60 528.40 114,500 -9.04(-1.68%)
Aug 16, 2006 543.52 546.16 536.16 537.44 91,537 -8.24(-1.51%)
Aug 15, 2006 550.72 553.04 545.44 545.68 29,825 -3.04(-0.55%)
Aug 14, 2006 548.80 550.96 545.52 548.72 45,687 -9.12(-1.63%)
Aug 11, 2006 557.84 559.20 553.36 557.84 37,737 +1.04(+0.19%)
Aug 10, 2006 563.68 564.32 553.76 556.80 112,687 -12.56(-2.21%)
Aug 09, 2006 571.20 576.80 567.52 569.36 61,025 -1.04(-0.18%)
Aug 08, 2006 572.00 578.72 569.60 570.40 52,450 -5.60(-0.97%)
Aug 07, 2006 568.72 577.12 567.20 576.00 171,887 +17.52(+3.14%)
Aug 04, 2006 564.08 564.08 554.64 558.48 38,012 -6.00(-1.06%)
Aug 03, 2006 559.76 565.84 558.40 564.48 61,537 -4.48(-0.79%)
Aug 02, 2006 565.36 571.36 564.51 568.96 95,250 +7.76(+1.38%)
Aug 01, 2006 559.20 564.00 556.80 561.20 56,637 +5.04(+0.91%)
Jul 31, 2006 550.24 557.44 546.00 556.16 60,812 +8.16(+1.49%)
Jul 28, 2006 552.40 554.00 543.20 548.00 141,187 -9.44(-1.69%)
Jul 27, 2006 558.24 559.36 553.44 557.44 45,925 +4.08(+0.74%)
Jul 26, 2006 551.28 558.40 549.76 553.36 60,150 +1.36(+0.25%)
Jul 25, 2006 563.36 563.52 549.68 552.00 136,012 -9.36(-1.67%)
Jul 24, 2006 552.00 561.44 549.60 561.36 49,262 +5.20(+0.93%)
Jul 21, 2006 557.84 561.60 552.16 556.16 63,025 +3.36(+0.61%)
Jul 20, 2006 561.20 562.80 550.80 552.80 71,087 -6.00(-1.07%)
Jul 19, 2006 562.00 564.16 549.28 558.80 109,562 -7.20(-1.27%)
Jul 18, 2006 579.60 583.04 561.04 566.00 132,500 -7.20(-1.26%)
Jul 17, 2006 581.84 585.68 572.16 573.20 125,987 -12.56(-2.14%)
Jul 14, 2006 593.20 596.80 585.36 585.76 207,300 -0.24(-0.04%)
Jul 13, 2006 574.00 586.32 574.00 586.00 203,250 +16.88(+2.97%)
Jul 12, 2006 563.20 569.12 558.88 569.12 78,912 +8.48(+1.51%)
Jul 11, 2006 562.48 564.80 559.92 560.64 29,712 +4.16(+0.75%)
Jul 10, 2006 556.56 558.80 541.12 556.48 24,575 -2.32(-0.42%)
Jul 07, 2006 571.44 572.00 558.14 558.80 51,912 -7.36(-1.30%)
Jul 06, 2006 566.40 568.80 561.60 566.16 42,112 -1.84(-0.32%)
Jul 05, 2006 559.12 569.20 558.24 568.00 62,050 +8.56(+1.53%)
Jul 03, 2006 561.68 562.96 559.44 559.44 21,012 +1.28(+0.23%)
Jun 30, 2006 556.08 560.16 555.44 558.16 32,425 +2.08(+0.37%)
Jun 29, 2006 546.72 556.56 546.48 556.08 59,512 +9.60(+1.76%)
Jun 28, 2006 543.76 549.76 540.72 546.48 30,037 +1.84(+0.34%)
Jun 27, 2006 545.04 547.36 541.04 544.64 43,425 +3.04(+0.56%)
Jun 26, 2006 533.36 542.80 532.00 541.60 23,000 +6.48(+1.21%)
Jun 23, 2006 531.44 537.68 530.96 535.12 14,887 -0.88(-0.16%)
Jun 22, 2006 533.52 536.24 529.52 536.00 29,675 +5.20(+0.98%)
Jun 21, 2006 522.72 533.84 520.24 530.80 30,100 +8.48(+1.62%)
Jun 20, 2006 527.28 529.60 519.37 522.32 27,050 -2.00(-0.38%)
Jun 19, 2006 526.56 526.91 519.91 524.32 23,500 -5.68(-1.07%)
Jun 16, 2006 527.76 531.76 522.00 530.00 27,337 +0.72(+0.14%)
Jun 15, 2006 530.80 532.16 527.60 529.28 38,587 +2.96(+0.56%)
Jun 14, 2006 523.28 527.28 520.00 526.32 41,675 +4.96(+0.95%)
Jun 13, 2006 527.52 529.68 521.04 521.36 68,537 -15.28(-2.85%)
Jun 12, 2006 547.12 547.12 534.88 536.64 26,650 -7.92(-1.45%)
Jun 09, 2006 540.00 545.60 540.00 544.56 42,750 +7.60(+1.42%)
Jun 08, 2006 532.24 536.96 526.48 536.96 38,537 -1.28(-0.24%)
Jun 07, 2006 546.16 546.64 536.08 538.24 45,000 -11.84(-2.15%)
Jun 06, 2006 544.72 551.60 542.40 550.08 22,475 +0.16(+0.03%)
Jun 05, 2006 557.52 558.24 547.52 549.92 49,150 -1.28(-0.23%)
Jun 02, 2006 542.08 553.20 540.40 551.20 55,437 +16.64(+3.11%)
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.