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 29, 2010 282.24 283.20 278.48 281.36 754,921 -1.76(-0.62%)
Oct 28, 2010 285.28 285.36 281.80 283.12 643,794 -0.24(-0.08%)
Oct 27, 2010 282.48 283.84 278.32 283.36 1,026,604 -1.20(-0.42%)
Oct 25, 2010 286.88 287.84 281.60 284.56 944,875 +0.64(+0.23%)
Oct 22, 2010 281.04 283.92 278.80 283.92 877,850 +5.12(+1.84%)
Oct 21, 2010 283.28 285.12 276.88 278.80 1,138,754 -5.92(-2.08%)
Oct 20, 2010 277.60 285.44 277.52 284.72 1,219,222 +7.76(+2.80%)
Oct 19, 2010 281.76 284.24 276.48 276.96 1,828,632 -13.28(-4.58%)
Oct 18, 2010 284.80 290.24 283.84 290.24 1,029,429 +6.48(+2.28%)
Oct 15, 2010 288.16 288.80 281.52 283.76 1,048,647 -4.24(-1.47%)
Oct 14, 2010 288.80 292.32 286.72 288.00 878,717 -1.28(-0.44%)
Oct 13, 2010 288.56 290.88 287.92 289.28 713,576 +4.08(+1.43%)
Oct 12, 2010 286.72 286.88 283.04 285.20 900,441 +0.40(+0.14%)
Oct 11, 2010 286.80 288.72 284.80 284.80 575,208 -4.40(-1.52%)
Oct 08, 2010 289.20 289.84 284.40 289.20 975,116 +5.52(+1.95%)
Oct 07, 2010 292.80 292.88 282.64 283.68 1,654 -6.56(-2.26%)
Oct 06, 2010 288.88 293.36 287.52 290.24 1,318,005 +1.52(+0.53%)
Oct 05, 2010 287.20 289.52 285.76 288.72 418 +4.00(+1.40%)
Oct 04, 2010 285.76 287.44 283.60 284.72 1,232,084 -0.32(-0.11%)
Oct 01, 2010 285.04 285.04 280.72 285.04 1,771,165 +6.32(+2.27%)
Sep 30, 2010 275.84 279.68 273.52 278.72 1,679,847 +7.20(+2.65%)
Sep 29, 2010 265.52 272.64 263.84 271.52 831 +6.00(+2.26%)
Sep 28, 2010 265.76 269.04 263.68 265.52 722 -0.40(-0.15%)
Sep 27, 2010 268.80 268.88 263.52 265.92 829,800 -1.28(-0.48%)
Sep 24, 2010 263.68 267.52 263.44 267.20 1,086,250 +5.84(+2.23%)
Sep 23, 2010 258.40 263.84 257.60 261.36 62 +0.72(+0.28%)
Sep 22, 2010 263.84 264.80 257.84 260.64 1,504,721 -0.56(-0.21%)
Sep 21, 2010 264.72 265.28 260.80 261.20 118 -4.55(-1.71%)
Sep 20, 2010 262.08 267.84 261.68 265.75 954,779 +4.55(+1.74%)
Sep 17, 2010 261.20 265.44 258.72 261.20 1,199,835 -6.72(-2.51%)
Sep 15, 2010 267.52 269.60 266.40 267.92 1,074,252 -3.20(-1.18%)
Sep 14, 2010 272.08 275.12 269.76 271.12 359 -1.12(-0.41%)
Sep 13, 2010 273.52 274.88 271.44 272.24 927,708 +2.08(+0.77%)
Sep 10, 2010 267.12 270.56 265.92 270.16 1,033,236 +7.04(+2.68%)
Sep 09, 2010 268.80 269.84 262.80 263.12 400 -2.00(-0.75%)
Sep 08, 2010 264.24 268.16 262.64 265.12 246 +2.96(+1.13%)
Sep 07, 2010 262.40 265.52 258.64 262.16 469 -2.56(-0.97%)
Sep 03, 2010 267.20 268.16 260.64 264.72 1,272,257 -2.40(-0.90%)
Sep 02, 2010 261.76 267.44 260.72 267.12 833 +3.52(+1.34%)
Sep 01, 2010 259.76 265.12 259.28 263.60 1,433,921 +8.40(+3.29%)
Aug 31, 2010 255.04 265.94 254.72 255.20 3,850 -9.68(-3.65%)
Aug 30, 2010 265.04 266.72 264.00 264.88 797,095 -3.68(-1.37%)
Aug 27, 2010 259.20 268.56 256.48 268.56 1,743,464 +6.56(+2.50%)
Aug 26, 2010 262.00 263.36 258.88 262.00 1,257,425 +3.04(+1.17%)
Aug 25, 2010 254.24 259.04 252.00 258.96 462 +4.80(+1.89%)
Aug 24, 2010 256.40 257.68 254.00 254.16 596 -5.28(-2.04%)
Aug 23, 2010 263.36 265.04 259.04 259.44 1,108,815 -4.16(-1.58%)
Aug 20, 2010 264.08 264.48 261.52 263.60 1,016,706 -2.40(-0.90%)
Aug 19, 2010 269.28 269.52 264.72 266.00 90 -3.44(-1.28%)
Aug 18, 2010 267.52 270.80 264.24 269.44 1,486 -1.52(-0.56%)
Aug 17, 2010 272.48 274.24 270.24 270.96 2,859 +2.08(+0.77%)
Aug 16, 2010 268.64 270.24 267.92 268.88 795,230 -1.44(-0.53%)
Aug 13, 2010 270.32 272.32 268.56 270.32 865,184 -1.04(-0.38%)
Aug 12, 2010 273.28 276.40 270.32 271.36 1,191,864 -6.56(-2.36%)
Aug 11, 2010 283.36 283.52 277.92 277.92 1,248,181 -8.08(-2.83%)
Aug 10, 2010 286.00 288.96 283.68 286.00 37 -6.24(-2.14%)
Aug 09, 2010 290.88 292.32 289.12 292.24 660,728 +2.64(+0.91%)
Aug 06, 2010 289.60 297.20 286.40 289.60 1,154,223 -4.08(-1.39%)
Aug 05, 2010 292.40 294.88 292.08 293.68 634,610 -1.60(-0.54%)
Aug 04, 2010 295.28 297.12 292.88 295.28 1,150,797 +0.00(+0.00%)
Aug 03, 2010 293.52 296.00 291.52 295.28 75 +3.44(+1.18%)
Aug 02, 2010 289.44 292.80 288.88 291.84 1,144,005 +9.12(+3.23%)
Jul 30, 2010 282.72 283.12 275.36 282.72 890,789 +2.24(+0.80%)
Jul 29, 2010 276.48 283.68 276.48 280.48 53 +5.60(+2.04%)
Jul 28, 2010 275.52 277.04 271.92 274.88 1,219,383 -2.48(-0.89%)
Jul 27, 2010 284.08 284.08 275.20 277.36 62 -5.44(-1.92%)
Jul 26, 2010 282.32 284.16 281.52 282.80 669,090 -0.32(-0.11%)
Jul 23, 2010 281.92 284.40 281.04 283.12 1,072,927 -0.24(-0.08%)
Jul 22, 2010 279.20 284.48 278.96 283.36 1,363,605 +9.76(+3.57%)
Jul 21, 2010 280.72 281.04 271.28 273.60 1,098,479 -4.96(-1.78%)
Jul 20, 2010 273.20 279.04 272.54 278.56 193 +2.88(+1.04%)
Jul 19, 2010 275.76 279.76 272.08 275.68 1,030,988 +2.40(+0.88%)
Jul 16, 2010 273.28 275.04 270.96 273.28 1,076,257 -1.28(-0.47%)
Jul 15, 2010 277.52 277.60 271.67 274.56 1,124,924 -2.72(-0.98%)
Jul 14, 2010 276.56 281.44 275.36 277.28 112 -0.64(-0.23%)
Jul 13, 2010 276.00 278.72 275.92 277.92 985 +7.52(+2.78%)
Jul 12, 2010 272.72 274.32 268.88 270.40 924,898 -4.32(-1.57%)
Jul 09, 2010 274.72 276.08 271.28 274.72 805,479 +0.88(+0.32%)
Jul 08, 2010 271.84 274.16 268.64 273.84 50 +4.64(+1.72%)
Jul 07, 2010 263.20 269.33 263.12 269.20 1,659,419 +8.32(+3.19%)
Jul 06, 2010 264.48 266.72 258.16 260.88 1,137 +0.08(+0.03%)
Jul 02, 2010 260.80 264.52 258.56 260.80 952,579 -2.16(-0.82%)
Jul 01, 2010 269.04 269.36 260.24 262.96 1,742,503 -8.72(-3.21%)
Jun 30, 2010 273.60 276.40 268.72 271.68 3,587 -1.04(-0.38%)
Jun 29, 2010 272.72 274.32 271.60 272.72 3,931 -12.56(-4.40%)
Jun 25, 2010 285.28 285.68 278.08 285.28 1,630,180 +10.16(+3.69%)
Jun 24, 2010 275.20 276.74 272.00 275.12 3,634 +1.20(+0.44%)
Jun 23, 2010 276.64 277.24 271.52 273.92 1,574,680 -6.08(-2.17%)
Jun 22, 2010 283.12 284.88 280.00 280.00 6,531 -2.64(-0.93%)
Jun 21, 2010 287.76 288.32 280.72 282.64 1,222,492 -0.64(-0.23%)
Jun 18, 2010 283.28 283.68 278.72 283.28 808,008 +2.16(+0.77%)
Jun 17, 2010 284.80 285.04 280.11 281.12 325 -2.80(-0.99%)
Jun 16, 2010 280.56 285.84 279.12 283.92 1,397,667 +2.08(+0.74%)
Jun 15, 2010 277.28 281.92 276.56 281.84 125 +7.20(+2.62%)
Jun 14, 2010 277.76 279.28 272.32 274.64 1,074,516 +0.80(+0.29%)
Jun 11, 2010 272.96 276.72 270.08 273.84 1,211,794 -4.32(-1.55%)
Jun 10, 2010 277.44 280.00 275.52 278.16 125 +6.56(+2.42%)
Jun 09, 2010 271.52 275.12 270.72 271.60 2,021,681 +6.08(+2.29%)
Jun 08, 2010 263.52 266.00 261.12 265.52 12 +4.80(+1.84%)
Jun 07, 2010 262.96 266.32 259.60 260.72 1,198,794 -0.72(-0.28%)
Jun 04, 2010 261.44 270.28 260.16 261.44 1,877,690 -7.52(-2.80%)
Jun 03, 2010 269.20 275.36 265.76 268.96 2,426,545 -1.36(-0.50%)
Jun 02, 2010 266.88 271.68 265.68 270.32 787 +4.88(+1.84%)
Jun 01, 2010 269.20 276.80 265.04 265.44 1,089 -6.87(-2.52%)
May 28, 2010 272.31 276.08 268.00 272.31 1,373,613 -2.17(-0.79%)
May 27, 2010 268.32 274.64 267.20 274.48 2,855,535 +13.76(+5.28%)
May 26, 2010 257.84 263.52 257.84 260.72 936 +5.92(+2.32%)
May 25, 2010 247.84 255.12 247.44 254.80 3,466 -2.56(-0.99%)
May 24, 2010 258.16 260.32 256.68 257.36 1,413,360 -0.80(-0.31%)
May 21, 2010 254.64 261.76 253.60 258.16 2,969,030 -1.29(-0.50%)
May 20, 2010 253.52 262.40 253.12 259.45 6,345 -8.63(-3.22%)
May 19, 2010 266.16 269.04 261.44 268.08 3,236,270 +0.32(+0.12%)
May 18, 2010 276.08 276.72 265.36 267.76 10,367 -3.28(-1.21%)
May 17, 2010 275.60 276.12 267.57 271.04 3,232,362 -7.44(-2.67%)
May 14, 2010 278.48 285.92 276.00 278.48 3,032,496 -10.56(-3.65%)
May 13, 2010 290.48 293.32 288.64 289.04 2,195,448 -5.12(-1.74%)
May 12, 2010 295.12 297.60 290.56 294.16 1,612,493 +0.08(+0.03%)
May 11, 2010 297.14 297.92 293.04 294.08 3,325 -3.76(-1.26%)
May 10, 2010 293.92 298.32 293.52 297.84 2,289,379 +7.36(+2.53%)
May 07, 2010 293.84 295.83 286.80 290.48 3,110,077 -5.12(-1.73%)
May 06, 2010 295.92 306.72 288.00 295.60 1,798 -11.28(-3.68%)
May 05, 2010 307.84 313.92 306.16 306.88 2,790,727 -10.72(-3.38%)
May 04, 2010 325.28 325.36 317.60 317.60 1,886 -14.08(-4.25%)
May 03, 2010 330.40 335.20 330.32 331.68 1,042,830 +1.04(+0.31%)
Apr 30, 2010 331.36 332.64 327.60 330.64 1,681,337 +2.32(+0.71%)
Apr 29, 2010 324.96 328.64 324.96 328.32 1,423,017 +8.56(+2.68%)
Apr 28, 2010 318.16 320.56 314.64 319.76 1,315,301 +4.80(+1.52%)
Apr 27, 2010 320.80 324.32 314.56 314.96 425 -7.84(-2.43%)
Apr 26, 2010 326.72 327.52 322.24 322.80 901,570 -4.80(-1.47%)
Apr 23, 2010 320.24 327.68 319.04 327.60 1,143,832 +5.20(+1.61%)
Apr 22, 2010 317.76 322.80 314.32 322.40 1,347,445 +0.24(+0.07%)
Apr 21, 2010 323.28 324.88 318.96 322.16 1,468,636 -0.24(-0.07%)
Apr 20, 2010 321.60 325.47 321.20 322.40 805 +1.52(+0.47%)
Apr 19, 2010 317.44 320.88 317.36 320.88 1,202,484 -3.92(-1.21%)
Apr 16, 2010 328.56 330.64 322.80 324.80 2,171,236 -8.88(-2.66%)
Apr 15, 2010 335.12 335.68 332.00 333.68 857,747 -0.40(-0.12%)
Apr 14, 2010 329.28 335.04 327.53 334.08 1,619,974 +6.96(+2.13%)
Apr 13, 2010 326.96 328.56 322.24 327.12 1,324,142 -0.32(-0.10%)
Apr 12, 2010 328.88 331.88 327.20 327.44 795,407 -1.92(-0.58%)
Apr 09, 2010 332.56 333.83 326.48 329.36 1,130,193 -2.16(-0.65%)
Apr 08, 2010 328.96 332.88 327.20 331.52 854,984 -0.64(-0.19%)
Apr 07, 2010 335.92 336.72 331.60 332.16 1,066,063 -4.00(-1.19%)
Apr 06, 2010 335.92 337.52 334.64 336.16 913,408 +0.72(+0.21%)
Apr 05, 2010 332.16 336.88 331.52 335.44 956,379 +5.52(+1.67%)
Apr 01, 2010 328.08 329.92 329.92 329.92 1,133,750 +7.60(+2.36%)
Mar 31, 2010 323.20 325.04 319.28 322.32 1,678,559 +2.72(+0.85%)
Mar 30, 2010 319.20 320.40 317.04 319.60 854,777 -0.08(-0.03%)
Mar 29, 2010 314.56 320.88 314.32 319.68 1,301,535 +9.04(+2.91%)
Mar 26, 2010 312.80 312.96 308.40 310.64 957,455 -0.56(-0.18%)
Mar 25, 2010 314.56 315.92 311.04 311.20 1,123,352 -0.32(-0.10%)
Mar 24, 2010 311.92 314.00 309.84 311.52 1,098,855 -6.08(-1.91%)
Mar 23, 2010 315.12 318.65 314.00 317.60 695,266 +1.12(+0.35%)
Mar 22, 2010 307.04 317.08 306.40 316.48 1,330,899 +2.88(+0.92%)
Mar 19, 2010 318.80 319.76 310.76 313.60 1,728,450 -5.76(-1.80%)
Mar 18, 2010 320.72 321.84 318.00 319.36 946,105 -2.48(-0.77%)
Mar 17, 2010 321.44 323.20 318.16 321.84 1,568,908 +3.52(+1.11%)
Mar 16, 2010 314.72 319.20 313.92 318.32 1,595,358 +7.68(+2.47%)
Mar 15, 2010 309.92 311.28 309.76 310.64 1,216,100 -5.44(-1.72%)
Mar 12, 2010 321.28 321.92 313.76 316.08 1,418,520 -4.32(-1.35%)
Mar 11, 2010 318.72 320.40 317.20 320.40 1,009,703 +1.20(+0.38%)
Mar 10, 2010 316.56 323.24 314.72 319.20 1,889,272 +2.80(+0.88%)
Mar 09, 2010 314.72 318.96 314.46 316.40 1,003,798 -1.92(-0.60%)
Mar 08, 2010 320.08 320.40 314.64 318.32 984,781 -0.48(-0.15%)
Mar 05, 2010 316.96 319.68 316.56 318.80 1,255,762 +5.60(+1.79%)
Mar 04, 2010 312.64 314.32 310.60 313.20 1,239,736 -2.00(-0.63%)
Mar 03, 2010 312.56 316.48 309.60 315.20 1,554,139 +4.80(+1.55%)
Mar 02, 2010 308.80 315.36 308.40 310.40 1,269,568 +3.60(+1.17%)
Mar 01, 2010 312.40 313.12 304.16 306.80 1,212,757 -3.76(-1.21%)
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%)
Dec 01, 2009 318.88 320.48 316.56 316.96 1,359,173 +3.76(+1.20%)
Nov 30, 2009 305.28 316.24 304.80 313.20 1,947,861 +5.20(+1.69%)
Nov 27, 2009 298.96 309.52 298.32 308.00 1,150,446 -8.00(-2.53%)
Nov 25, 2009 308.48 316.64 306.24 316.00 1,490,007 +7.36(+2.38%)
Nov 24, 2009 313.60 314.59 306.64 308.64 1,911,979 -6.40(-2.03%)
Nov 23, 2009 321.28 324.08 312.96 315.04 1,678,449 -0.32(-0.10%)
Nov 20, 2009 312.64 316.08 311.60 315.36 1,356,265 -1.92(-0.61%)
Nov 19, 2009 323.84 324.00 314.88 317.28 1,647,333 -8.08(-2.48%)
Nov 18, 2009 326.32 328.00 321.36 325.36 1,678,032 +1.52(+0.47%)
Nov 17, 2009 320.88 325.84 319.76 323.84 1,268,696 +1.52(+0.47%)
Nov 16, 2009 314.48 324.72 314.24 322.32 1,978,486 +9.36(+2.99%)
Nov 13, 2009 311.84 315.68 309.44 312.96 1,501,312 -1.20(-0.38%)
Nov 12, 2009 320.72 322.24 313.36 314.16 1,800,988 -10.24(-3.16%)
Nov 11, 2009 326.40 327.52 321.28 324.40 1,108,735 +1.12(+0.35%)
Nov 10, 2009 325.84 329.20 318.64 323.28 1,278,631 -0.72(-0.22%)
Nov 09, 2009 322.96 327.92 322.40 324.00 1,151,335 +6.40(+2.02%)
Nov 06, 2009 319.20 322.96 313.84 317.60 2,063,276 -7.84(-2.41%)
Nov 05, 2009 327.28 329.05 324.40 325.44 945,364 -2.48(-0.76%)
Nov 04, 2009 328.08 331.52 325.12 327.92 1,881,622 +2.96(+0.91%)
Nov 03, 2009 315.20 326.16 314.32 324.96 1,604,761 +5.20(+1.63%)
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.