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 )

80.39 -0.05 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 264.32 264.71 258.96 260.88 1,362,927 -3.28(-1.24%)
May 30, 2012 268.16 268.32 263.44 264.16 909,876 -9.68(-3.53%)
May 29, 2012 276.24 278.08 272.20 273.84 777,926 +0.08(+0.03%)
May 25, 2012 273.68 274.96 273.28 273.76 387,743 -0.32(-0.12%)
May 24, 2012 274.32 276.00 272.00 274.08 895,233 +1.36(+0.50%)
May 23, 2012 275.36 275.68 269.28 272.72 1,161,584 -3.12(-1.13%)
May 22, 2012 279.28 280.00 275.12 275.84 660,515 -5.36(-1.91%)
May 21, 2012 277.44 281.52 276.80 281.20 692,520 +5.76(+2.09%)
May 18, 2012 279.12 280.32 275.44 275.44 901,507 -4.88(-1.74%)
May 17, 2012 283.04 283.60 278.88 280.32 721,615 -0.08(-0.03%)
May 16, 2012 281.52 285.12 279.52 280.40 1,330,230 -1.84(-0.65%)
May 15, 2012 286.40 287.76 281.76 282.24 784,368 -2.64(-0.93%)
May 14, 2012 285.68 287.84 284.24 284.88 657,458 -5.20(-1.79%)
May 11, 2012 290.16 294.16 289.92 290.08 563,379 -2.80(-0.96%)
May 10, 2012 294.88 295.76 292.40 292.88 593,313 +0.72(+0.25%)
May 09, 2012 289.92 293.28 288.24 292.16 1,426,503 -2.80(-0.95%)
May 08, 2012 293.84 295.20 289.20 294.96 1,337,392 -1.44(-0.49%)
May 07, 2012 294.88 297.28 292.00 296.40 1,345,546 -1.92(-0.64%)
May 04, 2012 302.72 303.92 295.35 298.32 2,510,983 -12.32(-3.97%)
May 03, 2012 315.44 315.52 310.00 310.64 1,134,940 -8.48(-2.66%)
May 02, 2012 320.08 320.48 317.68 319.12 713,505 -2.08(-0.65%)
May 01, 2012 317.04 322.30 317.04 321.20 757,663 +3.76(+1.18%)
Apr 30, 2012 315.44 318.48 314.96 317.44 609,140 +0.48(+0.15%)
Apr 27, 2012 316.40 318.00 315.04 316.96 419,935 +0.72(+0.23%)
Apr 26, 2012 315.52 317.72 315.04 316.24 669,110 +0.96(+0.30%)
Apr 25, 2012 314.64 316.72 312.32 315.28 1,070,062 +1.92(+0.61%)
Apr 24, 2012 314.96 315.12 312.10 313.36 517,842 +1.12(+0.36%)
Apr 23, 2012 309.84 312.40 308.40 312.24 693,893 -2.88(-0.91%)
Apr 20, 2012 316.08 316.88 312.92 315.12 670,576 +3.44(+1.10%)
Apr 19, 2012 312.32 313.12 309.36 311.68 689,085 -0.72(-0.23%)
Apr 18, 2012 315.76 316.56 310.88 312.40 641,914 -4.72(-1.49%)
Apr 17, 2012 318.64 319.12 316.32 317.12 675,909 +3.68(+1.17%)
Apr 16, 2012 313.04 314.48 309.84 313.44 720,331 +0.24(+0.08%)
Apr 13, 2012 314.00 314.64 312.16 313.20 509,093 -2.32(-0.74%)
Apr 12, 2012 313.20 317.12 313.04 315.52 724,196 +3.44(+1.10%)
Apr 11, 2012 309.44 313.84 308.64 312.08 1,029,082 +4.00(+1.30%)
Apr 10, 2012 311.04 313.38 306.49 308.08 822,578 -3.68(-1.18%)
Apr 09, 2012 308.48 312.32 306.88 311.76 715,494 -2.32(-0.74%)
Apr 05, 2012 309.84 314.80 309.68 314.08 532,285 +3.36(+1.08%)
Apr 04, 2012 312.96 313.84 307.76 310.72 1,086,672 -6.56(-2.07%)
Apr 03, 2012 319.60 320.16 315.44 317.28 628,639 -2.96(-0.92%)
Apr 02, 2012 311.44 321.04 311.04 320.24 959,404 +6.40(+2.04%)
Mar 30, 2012 315.04 317.04 312.96 313.84 735,528 -0.48(-0.15%)
Mar 29, 2012 320.24 320.96 310.96 314.32 1,600,485 -7.20(-2.24%)
Mar 28, 2012 321.04 321.60 318.80 321.52 1,227,505 -4.16(-1.28%)
Mar 27, 2012 326.80 328.00 324.33 325.68 930,963 -0.48(-0.15%)
Mar 26, 2012 325.68 326.72 324.64 326.16 542,296 +0.64(+0.20%)
Mar 23, 2012 321.68 329.68 320.32 325.52 2,200,063 +4.40(+1.37%)
Mar 22, 2012 319.20 321.44 318.24 321.12 1,327,446 -4.16(-1.28%)
Mar 21, 2012 324.24 327.76 323.44 325.28 1,052,387 +1.84(+0.57%)
Mar 20, 2012 326.24 326.40 321.84 323.44 1,215,912 -6.88(-2.08%)
Mar 19, 2012 329.52 331.02 328.64 330.32 724,177 +2.08(+0.63%)
Mar 16, 2012 323.44 329.35 322.72 328.24 1,076,700 +6.00(+1.86%)
Mar 15, 2012 323.28 324.48 317.60 322.24 3,413,061 -1.04(-0.32%)
Mar 14, 2012 325.36 327.52 321.76 323.28 1,092,728 -3.36(-1.03%)
Mar 13, 2012 324.64 328.48 323.52 326.64 893,367 +1.04(+0.32%)
Mar 12, 2012 324.48 326.08 322.40 325.60 645,034 -3.12(-0.95%)
Mar 09, 2012 326.48 330.88 325.92 328.72 936,014 +2.16(+0.66%)
Mar 08, 2012 325.44 328.00 323.84 326.56 911,324 +1.68(+0.52%)
Mar 07, 2012 320.24 325.92 319.28 324.88 1,109,284 +3.84(+1.20%)
Mar 06, 2012 320.80 323.24 319.76 321.04 1,261,472 -6.72(-2.05%)
Mar 05, 2012 327.44 327.92 324.56 327.76 924,793 +1.60(+0.49%)
Mar 02, 2012 330.24 330.56 323.84 326.16 1,930,553 -7.84(-2.35%)
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.