Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Apr 30, 2007 412.80 415.68 408.40 409.92 226,950 -4.80(-1.16%)
Apr 27, 2007 404.88 415.76 404.24 414.72 257,887 +7.20(+1.77%)
Apr 26, 2007 408.16 414.24 404.56 407.52 207,112 -3.04(-0.74%)
Apr 25, 2007 405.60 411.36 403.28 410.56 309,175 +7.44(+1.85%)
Apr 24, 2007 410.48 413.52 400.32 403.12 374,637 -6.64(-1.62%)
Apr 23, 2007 400.08 411.36 399.76 409.76 400,512 +9.36(+2.34%)
Apr 20, 2007 395.20 400.88 393.92 400.40 232,800 +6.64(+1.69%)
Apr 19, 2007 398.96 399.20 393.20 393.76 288,087 -7.36(-1.83%)
Apr 18, 2007 400.40 402.88 396.00 401.12 354,575 -1.20(-0.30%)
Apr 17, 2007 411.52 413.36 401.60 402.32 280,487 -7.28(-1.78%)
Apr 16, 2007 412.80 413.84 405.68 409.60 277,900 -2.56(-0.62%)
Apr 13, 2007 414.64 416.32 411.92 412.16 191,362 -1.04(-0.25%)
Apr 12, 2007 407.12 413.68 406.40 413.20 274,050 +9.52(+2.36%)
Apr 11, 2007 402.64 410.00 400.00 403.68 403,950 -1.20(-0.30%)
Apr 10, 2007 402.24 406.24 402.24 404.88 294,962 +2.08(+0.52%)
Apr 09, 2007 415.68 416.72 400.16 402.80 589,737 -13.28(-3.19%)
Apr 05, 2007 422.00 422.16 414.08 416.08 399,800 -2.56(-0.61%)
Apr 04, 2007 417.12 420.88 413.20 418.64 537,875 -1.04(-0.25%)
Apr 03, 2007 423.84 424.56 416.40 419.68 549,737 -8.80(-2.05%)
Apr 02, 2007 428.40 433.76 424.56 428.48 463,112 +1.68(+0.39%)
Mar 30, 2007 428.08 433.60 426.00 426.80 708,712 -2.16(-0.50%)
Mar 29, 2007 421.12 431.84 419.20 428.96 852,187 +12.96(+3.12%)
Mar 28, 2007 415.92 422.08 414.00 416.00 765,212 +6.40(+1.56%)
Mar 27, 2007 406.00 410.16 405.04 409.60 336,500 +0.24(+0.06%)
Mar 26, 2007 410.48 411.60 405.60 409.36 361,137 +4.80(+1.19%)
Mar 23, 2007 403.92 407.12 402.00 404.56 283,275 +3.12(+0.78%)
Mar 22, 2007 393.60 401.60 393.60 401.44 313,987 +11.04(+2.83%)
Mar 21, 2007 388.00 390.56 384.80 390.40 319,187 +2.72(+0.70%)
Mar 20, 2007 388.80 391.28 384.56 387.68 240,612 -1.92(-0.49%)
Mar 19, 2007 388.00 392.00 385.63 389.60 235,887 +2.24(+0.58%)
Mar 16, 2007 391.84 396.16 382.24 387.36 288,625 -2.00(-0.51%)
Mar 15, 2007 394.56 395.28 388.08 389.36 172,275 -3.76(-0.96%)
Mar 14, 2007 392.16 394.59 388.88 393.12 246,862 +1.60(+0.41%)
Mar 13, 2007 394.80 401.20 389.36 391.52 369,612 -3.28(-0.83%)
Mar 12, 2007 397.20 398.88 392.00 394.80 416,625 -6.08(-1.52%)
Mar 09, 2007 409.60 409.92 400.56 400.88 229,550 -9.44(-2.30%)
Mar 08, 2007 412.48 412.72 407.12 410.32 202,187 +0.00(+0.00%)
Mar 07, 2007 404.00 411.92 403.20 410.32 418,037 +7.76(+1.93%)
Mar 06, 2007 402.00 402.88 397.84 402.56 191,662 +5.60(+1.41%)
Mar 05, 2007 400.24 402.88 395.04 396.96 460,600 -11.12(-2.72%)
Mar 02, 2007 412.00 413.11 406.80 408.08 325,625 -1.84(-0.45%)
Mar 01, 2007 407.92 413.44 402.88 409.92 342,962 +0.48(+0.12%)
Feb 28, 2007 405.12 411.20 399.60 409.44 414,150 +9.84(+2.46%)
Feb 27, 2007 400.88 412.30 399.60 399.60 635,475 -7.60(-1.87%)
Feb 26, 2007 406.48 409.20 402.16 407.20 318,745 +3.52(+0.87%)
Feb 23, 2007 406.80 409.44 401.04 403.68 477,800 +1.04(+0.26%)
Feb 22, 2007 398.00 405.60 395.68 402.64 430,487 +3.76(+0.94%)
Feb 21, 2007 390.32 401.36 385.92 398.88 530,675 +9.92(+2.55%)
Feb 20, 2007 386.08 393.92 382.72 388.96 336,187 -5.84(-1.48%)
Feb 16, 2007 389.28 396.40 388.32 394.80 365,975 +8.00(+2.07%)
Feb 15, 2007 387.60 388.64 378.40 386.80 436,050 -0.80(-0.21%)
Feb 14, 2007 393.20 396.40 384.64 387.60 604,387 -7.28(-1.84%)
Feb 13, 2007 389.44 399.12 388.72 394.88 333,737 +7.92(+2.05%)
Feb 12, 2007 394.64 396.40 384.96 386.96 581,175 -12.96(-3.24%)
Feb 09, 2007 400.40 405.92 397.68 399.92 743,300 +1.92(+0.48%)
Feb 08, 2007 387.92 400.16 385.04 398.00 649,800 +12.00(+3.11%)
Feb 07, 2007 396.16 398.40 382.72 386.00 642,200 -7.68(-1.95%)
Feb 06, 2007 397.20 398.32 390.48 393.68 604,425 +0.88(+0.22%)
Feb 05, 2007 396.96 399.60 390.32 392.80 715,487 -1.92(-0.49%)
Feb 02, 2007 385.76 394.72 380.80 394.72 586,162 +12.00(+3.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.