Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jun 30, 2009 308.00 310.24 298.40 303.44 1,678,530 -5.92(-1.91%)
Jun 29, 2009 304.56 311.28 304.56 309.36 1,562,294 +9.28(+3.09%)
Jun 26, 2009 303.20 303.68 298.00 300.08 1,047,233 -4.32(-1.42%)
Jun 25, 2009 300.56 306.88 299.92 304.40 1,575,742 +7.68(+2.59%)
Jun 24, 2009 298.16 302.40 295.92 296.72 1,691,590 -2.56(-0.86%)
Jun 23, 2009 293.36 301.52 289.60 299.28 1,806,141 +9.28(+3.20%)
Jun 22, 2009 296.00 296.08 288.64 290.00 1,807,186 -13.76(-4.53%)
Jun 19, 2009 312.56 314.16 300.48 303.76 1,959,120 -7.04(-2.27%)
Jun 18, 2009 308.24 312.96 306.64 310.80 1,278,421 +1.20(+0.39%)
Jun 17, 2009 305.60 310.96 301.76 309.60 2,095,183 +1.52(+0.49%)
Jun 16, 2009 315.52 316.08 305.28 308.08 1,516,526 -0.08(-0.03%)
Jun 15, 2009 312.24 312.32 304.40 308.16 2,094,254 -7.28(-2.31%)
Jun 12, 2009 313.60 317.04 312.56 315.44 1,580,784 -2.00(-0.63%)
Jun 11, 2009 315.44 320.00 314.48 317.44 1,517,432 +5.68(+1.82%)
Jun 10, 2009 310.48 313.68 308.48 311.76 1,708,345 +6.24(+2.04%)
Jun 09, 2009 304.56 306.88 301.44 305.52 903,341 +5.20(+1.73%)
Jun 08, 2009 300.56 301.76 296.80 300.32 1,266,465 +1.12(+0.37%)
Jun 05, 2009 301.60 304.16 295.84 299.20 1,525,554 -2.32(-0.77%)
Jun 04, 2009 297.44 304.80 295.60 301.52 1,820,186 +11.52(+3.97%)
Jun 03, 2009 297.04 298.08 284.48 290.00 2,582,405 -10.88(-3.62%)
Jun 02, 2009 297.04 302.32 295.60 300.88 1,397,778 +1.44(+0.48%)
Jun 01, 2009 295.92 300.72 294.24 299.44 1,496,383 +8.24(+2.83%)
May 29, 2009 290.48 291.36 285.52 291.20 2,065,526 +8.48(+3.00%)
May 28, 2009 279.76 286.64 278.80 282.72 2,200,735 +6.06(+2.19%)
May 27, 2009 276.72 279.52 272.72 276.66 1,532,293 +3.78(+1.38%)
May 26, 2009 262.08 273.60 261.60 272.88 1,491,594 +3.28(+1.22%)
May 22, 2009 267.84 270.32 264.96 269.60 997,162 +2.56(+0.96%)
May 21, 2009 265.36 269.31 262.48 267.04 1,254,556 -3.92(-1.45%)
May 20, 2009 262.56 272.64 267.76 270.96 1,959,938 +8.64(+3.29%)
May 19, 2009 262.56 264.56 258.08 262.32 1,252,015 +0.64(+0.24%)
May 18, 2009 256.96 262.40 256.00 261.68 1,515,819 +11.28(+4.50%)
May 15, 2009 256.00 259.36 248.64 250.40 1,690,761 -8.80(-3.40%)
May 14, 2009 255.84 262.08 253.92 259.20 1,510,956 +1.68(+0.65%)
May 13, 2009 260.56 265.36 255.52 257.52 2,324,455 -3.52(-1.35%)
May 12, 2009 263.28 263.68 258.40 261.04 1,361,800 +2.72(+1.05%)
May 11, 2009 257.84 260.80 255.60 258.32 1,330,057 -1.60(-0.62%)
May 08, 2009 258.16 261.92 255.52 259.92 1,516,270 +8.08(+3.21%)
May 07, 2009 260.56 261.44 248.48 251.84 2,094,434 +0.40(+0.16%)
May 06, 2009 247.92 252.40 245.84 251.44 2,057,849 +10.24(+4.25%)
May 05, 2009 243.12 244.48 239.92 241.20 1,295,270 -3.28(-1.34%)
May 04, 2009 239.68 244.64 239.44 244.48 1,743,414 +7.52(+3.17%)
May 01, 2009 232.80 240.48 232.16 236.96 1,915,165 +7.92(+3.46%)
Apr 30, 2009 226.48 230.80 225.84 229.04 1,426,998 +0.56(+0.25%)
Apr 29, 2009 226.80 230.40 225.76 228.48 1,465,637 +5.68(+2.55%)
Apr 28, 2009 219.12 224.72 219.04 222.80 1,281,017 -1.84(-0.82%)
Apr 27, 2009 217.12 229.28 216.88 224.64 2,147,585 -6.56(-2.84%)
Apr 24, 2009 230.00 232.00 227.84 231.20 2,014,499 +8.16(+3.66%)
Apr 23, 2009 222.00 223.12 217.68 223.04 1,423,175 +4.32(+1.98%)
Apr 22, 2009 217.36 220.16 214.64 218.72 2,103,328 +0.16(+0.07%)
Apr 21, 2009 210.40 221.04 210.24 218.56 2,816,859 +0.80(+0.37%)
Apr 20, 2009 221.76 222.80 216.56 217.76 3,288,338 -17.84(-7.57%)
Apr 17, 2009 238.24 238.32 233.84 235.60 1,703,691 +1.28(+0.55%)
Apr 16, 2009 235.76 236.32 231.47 234.32 1,431,443 -0.16(-0.07%)
Apr 15, 2009 234.32 236.80 230.96 234.48 2,152,440 +0.80(+0.34%)
Apr 14, 2009 237.52 241.36 228.53 233.68 1,504,692 -3.76(-1.58%)
Apr 13, 2009 232.80 244.56 232.08 237.44 2,160,025 -8.08(-3.29%)
Apr 09, 2009 245.36 246.40 239.36 245.52 1,494,779 +9.60(+4.07%)
Apr 08, 2009 228.24 242.24 226.56 235.92 2,499,862 +4.40(+1.90%)
Apr 07, 2009 234.24 236.72 231.04 231.52 1,316,168 -10.32(-4.27%)
Apr 06, 2009 239.60 245.76 235.92 241.84 2,210,599 -5.60(-2.26%)
Apr 03, 2009 245.76 248.80 241.28 247.44 1,961,881 -0.40(-0.16%)
Apr 02, 2009 245.92 249.84 242.80 247.84 3,288,100 +19.20(+8.40%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.