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, 2008 921.28 922.64 901.20 910.16 1,493,851 -0.48(-0.05%)
Jun 27, 2008 910.96 926.16 905.20 910.64 1,773,948 +6.08(+0.67%)
Jun 26, 2008 891.04 908.80 886.48 904.56 1,909,264 +34.40(+3.95%)
Jun 25, 2008 882.16 883.20 854.64 870.16 1,743,433 -16.24(-1.83%)
Jun 24, 2008 883.44 893.60 880.00 886.40 1,193,617 -1.60(-0.18%)
Jun 23, 2008 875.68 894.56 875.28 888.00 1,513,491 +15.12(+1.73%)
Jun 20, 2008 877.60 889.76 868.80 872.88 2,001,144 +15.36(+1.79%)
Jun 19, 2008 886.32 886.32 855.20 857.52 2,234,117 -28.88(-3.26%)
Jun 18, 2008 870.00 888.88 856.96 886.40 1,566,266 +19.20(+2.21%)
Jun 17, 2008 866.16 879.04 864.24 867.20 1,527,934 -4.48(-0.51%)
Jun 16, 2008 902.00 902.00 864.56 871.68 1,523,702 -3.76(-0.43%)
Jun 13, 2008 871.36 882.32 868.00 875.44 1,242,572 -14.08(-1.58%)
Jun 12, 2008 864.08 893.20 855.68 889.52 1,768,907 +1.60(+0.18%)
Jun 11, 2008 870.16 898.40 866.48 887.92 2,239,587 +31.76(+3.71%)
Jun 10, 2008 876.48 891.28 849.92 856.16 2,466,442 -16.24(-1.86%)
Jun 09, 2008 880.16 892.96 863.44 872.40 1,714,804 -21.68(-2.42%)
Jun 06, 2008 867.44 904.00 858.56 894.08 4,141,848 +63.52(+7.65%)
Jun 05, 2008 801.12 830.88 793.92 830.56 1,558,569 +38.72(+4.89%)
Jun 04, 2008 798.96 823.92 788.96 791.84 1,475,849 -13.44(-1.67%)
Jun 03, 2008 817.68 821.52 792.00 805.28 1,221,849 -21.20(-2.57%)
Jun 02, 2008 815.52 837.68 813.68 826.48 1,018,145 +0.80(+0.10%)
May 30, 2008 825.68 830.88 810.16 825.68 1,348,757 +7.12(+0.87%)
May 29, 2008 835.20 862.40 816.96 818.56 2,727,103 -28.80(-3.40%)
May 28, 2008 824.08 852.00 820.08 847.36 1,680,156 +14.16(+1.70%)
May 27, 2008 842.65 847.20 830.08 833.20 1,359,212 -22.40(-2.62%)
May 26, 2008 863.36 865.74 843.04 855.60 0 +2.00(+0.23%)
May 23, 2008 863.36 865.74 843.04 853.60 1,728,362 +8.24(+0.97%)
May 22, 2008 862.40 866.88 842.24 845.36 2,511,001 -20.48(-2.37%)
May 21, 2008 836.88 866.48 832.48 865.84 2,145,639 +30.24(+3.62%)
May 20, 2008 831.28 836.96 829.28 835.60 1,267,523 +13.60(+1.65%)
May 19, 2008 819.60 824.00 810.08 822.00 960,393 +3.12(+0.38%)
May 16, 2008 822.88 823.84 810.72 818.88 2,208,496 +16.72(+2.08%)
May 15, 2008 816.00 817.44 781.52 802.16 2,030,866 +1.12(+0.14%)
May 14, 2008 809.84 816.00 800.00 801.04 1,138,178 -12.24(-1.51%)
May 13, 2008 800.96 819.76 799.84 813.28 1,497,071 +12.16(+1.52%)
May 12, 2008 806.56 817.60 800.56 801.12 1,257,637 -15.12(-1.85%)
May 09, 2008 814.00 816.88 805.52 816.24 1,524,805 +11.04(+1.37%)
May 08, 2008 796.00 806.16 786.40 805.20 1,225,910 +6.00(+0.75%)
May 07, 2008 785.84 799.36 776.96 799.20 1,692,463 +13.60(+1.73%)
May 06, 2008 775.76 790.72 775.20 785.60 947,231 +11.68(+1.51%)
May 05, 2008 761.84 775.36 760.88 773.92 917,222 +24.40(+3.26%)
May 02, 2008 728.80 750.72 728.80 749.52 861,484 +26.24(+3.63%)
May 01, 2008 726.24 728.80 711.12 723.28 977,393 -17.44(-2.35%)
Apr 30, 2008 748.64 754.72 730.48 740.72 1,191,332 -1.68(-0.23%)
Apr 29, 2008 751.36 756.24 741.20 742.40 950,241 -23.28(-3.04%)
Apr 28, 2008 766.96 769.92 762.00 765.68 606,241 +1.28(+0.17%)
Apr 25, 2008 759.52 770.24 756.40 764.40 1,125,299 +17.52(+2.35%)
Apr 24, 2008 747.20 758.80 736.48 746.88 1,388,800 -15.52(-2.04%)
Apr 23, 2008 755.20 764.08 750.48 762.40 1,059,894 +1.52(+0.20%)
Apr 22, 2008 749.44 766.64 748.80 760.88 894,942 +7.52(+1.00%)
Apr 21, 2008 747.76 754.24 741.52 753.36 585,231 +3.60(+0.48%)
Apr 18, 2008 727.84 750.69 727.20 749.76 1,150,319 +12.32(+1.67%)
Apr 17, 2008 737.36 740.88 732.96 737.44 596,564 +0.24(+0.03%)
Apr 16, 2008 729.76 738.40 720.16 737.20 986,749 +6.08(+0.83%)
Apr 15, 2008 728.08 731.52 725.36 731.12 634,350 +14.00(+1.95%)
Apr 14, 2008 710.80 717.68 707.60 717.12 539,675 +9.28(+1.31%)
Apr 11, 2008 701.20 708.56 698.96 707.84 478,880 +2.40(+0.34%)
Apr 10, 2008 712.64 712.72 697.12 705.44 802,497 -4.48(-0.63%)
Apr 09, 2008 696.72 717.60 695.52 709.92 1,025,361 +12.40(+1.78%)
Apr 08, 2008 696.00 700.64 689.60 697.52 440,984 -0.80(-0.11%)
Apr 07, 2008 691.92 701.04 691.92 698.32 533,783 +18.32(+2.69%)
Apr 04, 2008 675.52 680.96 670.80 680.00 553,073 +12.08(+1.81%)
Apr 03, 2008 663.20 681.60 661.12 667.92 676,426 -2.32(-0.35%)
Apr 02, 2008 646.40 672.80 639.68 670.24 772,812 +23.36(+3.61%)
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.