Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

United States Oil Fund (NY: USO )

73.08 +1.72 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 326.80 328.56 320.80 327.36 2,474,514 +1.04(+0.32%)
Feb 28, 2012 330.96 332.88 325.28 326.32 1,242,868 -3.12(-0.95%)
Feb 27, 2012 332.24 334.80 328.24 329.44 1,417,051 -6.64(-1.98%)
Feb 24, 2012 332.80 336.56 330.40 336.08 1,504,425 +5.12(+1.55%)
Feb 23, 2012 324.48 331.28 322.80 330.96 1,214,879 +6.24(+1.92%)
Feb 22, 2012 324.00 326.64 323.44 324.72 1,106,003 +0.00(+0.00%)
Feb 21, 2012 321.04 325.92 320.32 324.72 1,420,597 +6.72(+2.11%)
Feb 17, 2012 317.68 318.00 315.40 318.00 987,030 +3.76(+1.20%)
Feb 16, 2012 312.24 315.20 311.44 314.24 794,995 +0.80(+0.26%)
Feb 15, 2012 312.48 313.44 310.96 313.44 1,107,070 +2.72(+0.88%)
Feb 14, 2012 312.48 312.80 308.08 310.72 1,052,250 +1.20(+0.39%)
Feb 13, 2012 308.08 310.32 305.20 309.52 1,800,999 +5.36(+1.76%)
Feb 10, 2012 300.40 304.16 300.08 304.16 751,188 -2.48(-0.81%)
Feb 09, 2012 307.12 307.84 305.20 306.64 582,931 +2.32(+0.76%)
Feb 08, 2012 306.88 307.52 301.52 304.32 1,130,718 +0.72(+0.24%)
Feb 07, 2012 296.56 304.64 296.32 303.60 1,279,621 +4.96(+1.66%)
Feb 06, 2012 298.64 300.24 297.04 298.64 765,754 -2.08(-0.69%)
Feb 03, 2012 297.92 301.36 296.56 300.72 1,431,069 +3.68(+1.24%)
Feb 02, 2012 297.28 298.56 293.40 297.04 1,146,971 -2.00(-0.67%)
Feb 01, 2012 305.04 305.84 298.80 299.04 1,295,349 -3.52(-1.16%)
Jan 31, 2012 310.64 310.72 300.88 302.56 1,210,906 -1.52(-0.50%)
Jan 30, 2012 303.44 306.24 302.64 304.08 668,689 -2.32(-0.76%)
Jan 27, 2012 306.24 309.36 304.72 306.40 905,847 -0.56(-0.18%)
Jan 26, 2012 311.52 311.68 305.12 306.96 881,722 +0.16(+0.05%)
Jan 25, 2012 302.56 308.64 299.92 306.80 1,774,732 +2.00(+0.66%)
Jan 24, 2012 302.40 305.60 302.00 304.80 808,284 -2.32(-0.76%)
Jan 23, 2012 304.16 308.16 303.68 307.12 1,058,682 +4.88(+1.61%)
Jan 20, 2012 305.36 305.56 301.44 302.24 1,650,920 -7.28(-2.35%)
Jan 19, 2012 312.64 312.88 307.76 309.52 1,315,201 -1.12(-0.36%)
Jan 18, 2012 311.04 312.24 307.52 310.64 1,556,890 +0.32(+0.10%)
Jan 17, 2012 308.72 310.72 306.48 310.32 1,267,675 +5.04(+1.65%)
Jan 13, 2012 303.20 305.68 301.12 305.28 1,408,640 +0.80(+0.26%)
Jan 12, 2012 314.32 317.28 303.60 304.48 2,293,713 -6.88(-2.21%)
Jan 11, 2012 312.72 314.52 309.92 311.36 1,107,634 -3.36(-1.07%)
Jan 10, 2012 316.56 317.84 314.64 314.72 882,780 +2.08(+0.67%)
Jan 09, 2012 312.88 313.12 308.48 312.64 938,564 -1.12(-0.36%)
Jan 06, 2012 315.12 315.12 310.88 313.76 1,220,180 +0.40(+0.13%)
Jan 05, 2012 315.92 318.80 312.96 313.36 1,462,201 -4.80(-1.51%)
Jan 04, 2012 316.00 319.68 315.04 318.16 1,726,207 +13.28(+4.36%)
Dec 30, 2011 307.28 307.92 304.32 304.88 514,283 -2.40(-0.78%)
Dec 29, 2011 307.12 307.68 302.96 307.28 1,115,527 +0.56(+0.18%)
Dec 28, 2011 311.04 311.12 305.52 306.72 706,707 -5.76(-1.84%)
Dec 27, 2011 307.92 313.67 307.68 312.48 979,002 +4.56(+1.48%)
Dec 23, 2011 307.76 308.88 306.96 307.92 270,455 +3.04(+1.00%)
Dec 21, 2011 301.36 305.92 300.15 304.88 1,340,998 +4.44(+1.48%)
Dec 20, 2011 298.40 300.88 297.76 300.44 1,255,191 +10.84(+3.74%)
Dec 19, 2011 291.12 291.60 287.44 289.60 927,275 -0.56(-0.19%)
Dec 16, 2011 289.44 292.00 285.84 290.16 1,572,359 +1.12(+0.39%)
Dec 15, 2011 295.20 295.52 288.40 289.04 1,576,621 -4.24(-1.45%)
Dec 14, 2011 299.20 300.64 291.08 293.28 2,901,798 -15.60(-5.05%)
Dec 13, 2011 304.56 312.72 304.56 308.88 2,517,275 +5.84(+1.93%)
Dec 12, 2011 303.68 303.92 301.36 303.04 818,740 -4.96(-1.61%)
Dec 09, 2011 302.24 308.08 301.60 308.00 825,602 +5.76(+1.91%)
Dec 08, 2011 308.16 309.20 301.76 302.24 1,398,382 -8.24(-2.65%)
Dec 07, 2011 312.56 313.20 307.92 310.48 1,054,275 -1.52(-0.49%)
Dec 06, 2011 311.12 313.28 309.92 312.00 1,107,930 -0.08(-0.03%)
Dec 05, 2011 315.76 316.00 309.68 312.08 1,096,492 -0.16(-0.05%)
Dec 02, 2011 311.04 312.72 308.24 312.24 1,166,452 +3.36(+1.09%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.