Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States 3X Oil Fund (NY: USOU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 12, 2019 23.27 23.27 23.27 0 +0.38(+1.66%)
Dec 11, 2019 23.13 23.31 22.10 22.89 63,351 -0.59(-2.50%)
Dec 10, 2019 23.04 23.60 22.88 23.48 14,848 +0.32(+1.37%)
Dec 09, 2019 22.72 23.37 22.72 23.16 24,661 +0.01(+0.04%)
Dec 06, 2019 22.99 24.02 22.05 23.15 153,400 +0.74(+3.30%)
Dec 05, 2019 23.02 23.25 22.21 22.41 65,212 -0.02(-0.09%)
Dec 04, 2019 21.76 22.70 21.73 22.43 205,585 +2.23(+11.04%)
Dec 03, 2019 19.67 20.70 19.40 20.20 101,026 +0.38(+1.92%)
Dec 02, 2019 20.29 20.40 19.50 19.82 86,680 +0.29(+1.48%)
Nov 29, 2019 21.31 21.31 19.20 19.53 223,700 -2.90(-12.93%)
Nov 27, 2019 22.61 22.88 21.85 22.43 33,100 -0.26(-1.15%)
Nov 26, 2019 22.66 22.92 22.09 22.69 25,893 +0.42(+1.89%)
Nov 25, 2019 21.87 22.45 21.57 22.27 33,980 +0.01(+0.04%)
Nov 22, 2019 22.85 22.87 21.78 22.26 52,700 -0.59(-2.58%)
Nov 21, 2019 22.00 23.08 21.95 22.85 106,211 +1.58(+7.43%)
Nov 20, 2019 20.09 21.63 19.89 21.27 112,443 +1.70(+8.69%)
Nov 19, 2019 20.34 20.46 19.33 19.57 167,665 -1.72(-8.08%)
Nov 18, 2019 21.85 21.91 20.97 21.29 105,995 -1.09(-4.87%)
Nov 15, 2019 21.25 22.55 21.24 22.38 69,100 +0.98(+4.58%)
Nov 14, 2019 22.11 22.27 21.15 21.40 43,933 -0.33(-1.52%)
Nov 13, 2019 20.90 22.01 20.88 21.73 62,340 +0.51(+2.41%)
Nov 12, 2019 21.70 22.01 20.95 21.22 52,163 -0.07(-0.33%)
Nov 11, 2019 20.50 21.79 20.50 21.29 39,538 -0.58(-2.65%)
Nov 08, 2019 20.50 21.92 20.06 21.87 142,500 +0.57(+2.68%)
Nov 07, 2019 21.81 22.31 21.23 21.30 84,393 +0.43(+2.06%)
Nov 06, 2019 21.76 22.29 20.50 20.87 142,081 -0.72(-3.33%)
Nov 05, 2019 21.54 21.95 21.45 21.59 98,427 +0.65(+3.10%)
Nov 04, 2019 21.58 21.85 20.84 20.94 176,149 +0.53(+2.60%)
Nov 01, 2019 19.21 20.61 19.13 20.41 164,600 +2.01(+10.92%)
Oct 31, 2019 18.89 18.94 18.00 18.40 116,866 -0.86(-4.47%)
Oct 30, 2019 19.70 19.70 18.80 19.26 107,036 -0.58(-2.94%)
Oct 29, 2019 19.14 20.30 19.10 19.84 48,044 -0.40(-1.95%)
Oct 28, 2019 21.30 21.41 20.00 20.24 67,782 -1.01(-4.75%)
Oct 25, 2019 20.53 21.25 20.03 21.25 75,900 +0.56(+2.71%)
Oct 24, 2019 20.55 20.96 19.71 20.69 303,009 +0.43(+2.12%)
Oct 23, 2019 18.41 20.49 18.41 20.26 169,908 +1.53(+8.17%)
Oct 22, 2019 18.58 19.20 18.34 18.73 127,234 +0.65(+3.60%)
Oct 21, 2019 17.32 18.15 17.30 18.08 106,728 -0.13(-0.71%)
Oct 18, 2019 18.71 18.95 17.89 18.21 75,600 -0.30(-1.62%)
Oct 17, 2019 17.47 18.57 17.22 18.51 141,030 +0.70(+3.90%)
Oct 16, 2019 17.30 18.20 17.27 17.81 110,876 +0.37(+2.15%)
Oct 15, 2019 17.86 18.23 17.21 17.44 113,019 -0.57(-3.16%)
Oct 14, 2019 17.98 18.12 17.38 18.01 177,648 -1.22(-6.34%)
Oct 11, 2019 18.46 19.41 18.45 19.23 245,600 +1.05(+5.80%)
Oct 10, 2019 17.74 18.25 17.41 18.18 98,656 +0.97(+5.64%)
Oct 09, 2019 18.03 18.21 16.98 17.21 204,349 +0.39(+2.29%)
Oct 08, 2019 16.67 17.33 16.30 16.82 148,753 -0.66(-3.78%)
Oct 07, 2019 18.00 18.55 17.19 17.48 138,796 -0.07(-0.43%)
Oct 04, 2019 17.53 17.89 16.68 17.55 139,200 +0.64(+3.81%)
Oct 03, 2019 16.50 17.21 15.66 16.91 247,890 -0.30(-1.74%)
Oct 02, 2019 18.24 18.24 16.75 17.21 235,167 -1.01(-5.56%)
Oct 01, 2019 19.28 19.35 17.65 18.22 206,854 -0.71(-3.74%)
Sep 30, 2019 19.89 20.35 18.68 18.93 263,934 -1.72(-8.33%)
Sep 27, 2019 20.26 21.58 20.10 20.65 142,600 -0.71(-3.32%)
Sep 26, 2019 20.84 21.46 20.20 21.36 139,793 -0.06(-0.28%)
Sep 25, 2019 20.66 22.00 20.40 21.42 132,022 -0.53(-2.42%)
Sep 24, 2019 23.33 23.37 21.83 21.95 178,127 -1.73(-7.30%)
Sep 23, 2019 23.41 24.00 22.84 23.68 46,086 -0.02(-0.08%)
Sep 20, 2019 23.96 24.38 23.03 23.70 96,500 +0.03(+0.13%)
Sep 19, 2019 23.88 24.09 23.25 23.67 49,551 +0.51(+2.21%)
Sep 18, 2019 23.23 24.01 22.66 23.16 111,416 -1.07(-4.42%)
Sep 17, 2019 28.59 28.65 23.40 24.23 302,089 -3.77(-13.46%)
Sep 16, 2019 26.50 30.08 26.27 28.00 538,316 +7.22(+34.74%)
Sep 13, 2019 21.05 21.10 20.45 20.78 103,800 -0.15(-0.72%)
Sep 12, 2019 20.08 21.16 19.88 20.93 318,767 -1.14(-5.17%)
Sep 11, 2019 23.98 24.30 21.50 22.07 224,756 -1.79(-7.50%)
Sep 10, 2019 24.74 25.29 23.29 23.86 114,263 -0.61(-2.49%)
Sep 09, 2019 23.47 24.54 23.37 24.47 99,906 +1.77(+7.80%)
Sep 06, 2019 20.90 23.09 20.65 22.70 137,900 +0.40(+1.79%)
Sep 05, 2019 22.94 24.07 22.05 22.30 130,447 -0.12(-0.54%)
Sep 04, 2019 21.37 22.66 21.32 22.42 273,938 +2.61(+13.18%)
Sep 03, 2019 19.10 20.02 18.56 19.81 282,738 -1.30(-6.16%)
Aug 30, 2019 22.55 22.84 20.50 21.11 136,500 -1.85(-8.06%)
Aug 29, 2019 22.32 23.25 22.32 22.96 133,670 +0.73(+3.28%)
Aug 28, 2019 22.69 23.00 21.74 22.23 137,317 +1.16(+5.51%)
Aug 27, 2019 20.10 21.14 19.70 21.07 146,305 +1.31(+6.63%)
Aug 26, 2019 21.12 21.35 19.60 19.76 212,515 -0.07(-0.35%)
Aug 23, 2019 20.00 20.72 19.15 19.83 244,800 -1.73(-8.02%)
Aug 22, 2019 22.43 22.65 20.88 21.56 86,300 -0.57(-2.58%)
Aug 21, 2019 23.45 23.61 21.58 22.13 94,103 -0.15(-0.67%)
Aug 20, 2019 21.99 22.88 21.31 22.28 81,523 -0.26(-1.15%)
Aug 19, 2019 22.05 22.67 21.10 22.54 84,016 +1.53(+7.28%)
Aug 16, 2019 20.93 21.15 20.40 21.01 49,800 +0.29(+1.40%)
Aug 15, 2019 20.46 21.21 20.01 20.72 76,745 -0.56(-2.63%)
Aug 14, 2019 21.33 21.65 19.98 21.28 149,303 -2.52(-10.59%)
Aug 13, 2019 20.82 24.12 20.79 23.80 366,773 +2.77(+13.17%)
Aug 12, 2019 21.01 21.42 20.45 21.03 122,937 +0.49(+2.39%)
Aug 09, 2019 20.27 21.15 19.48 20.54 243,200 +1.67(+8.85%)
Aug 08, 2019 18.46 19.05 18.12 18.87 121,954 +0.16(+0.86%)
Aug 07, 2019 18.39 18.55 16.62 18.71 468,206 -1.48(-7.33%)
Aug 06, 2019 21.68 21.80 20.00 20.19 97,547 -1.26(-5.87%)
Aug 05, 2019 21.00 22.49 20.96 21.45 128,344 -0.55(-2.50%)
Aug 02, 2019 22.71 22.74 21.57 22.00 159,000 +0.80(+3.78%)
Aug 01, 2019 25.00 25.03 20.07 21.20 330,404 -4.96(-18.96%)
Jul 31, 2019 26.90 27.18 25.91 26.16 99,296 -0.24(-0.91%)
Jul 30, 2019 25.00 26.50 24.68 26.40 78,843 +1.62(+6.54%)
Jul 29, 2019 24.47 24.87 23.38 24.78 60,430 +1.03(+4.34%)
Jul 26, 2019 23.69 24.05 23.16 23.75 27,600 +0.34(+1.45%)
Jul 25, 2019 24.20 24.43 23.38 23.41 69,183 +0.00(+0.00%)
Jul 24, 2019 24.76 25.61 22.80 23.41 123,204 -1.32(-5.35%)
Jul 23, 2019 23.91 24.84 23.45 24.73 167,086 +0.77(+3.23%)
Jul 22, 2019 23.64 24.08 23.43 23.96 75,170 +0.09(+0.38%)
Jul 19, 2019 23.32 23.99 22.51 23.87 135,500 +0.64(+2.76%)
Jul 18, 2019 24.65 24.73 22.01 23.23 176,494 -1.30(-5.30%)
Jul 17, 2019 26.76 26.76 24.50 24.53 115,953 -1.94(-7.33%)
Jul 16, 2019 28.65 29.35 25.09 26.47 125,348 -1.83(-6.47%)
Jul 15, 2019 30.31 30.31 28.06 28.30 254,057 -1.36(-4.59%)
Jul 12, 2019 29.66 30.41 29.19 29.66 62,500 -0.25(-0.84%)
Jul 11, 2019 30.10 30.50 29.50 29.91 70,452 +0.11(+0.37%)
Jul 10, 2019 28.50 30.01 28.39 29.80 161,630 +3.20(+12.03%)
Jul 09, 2019 25.87 26.62 25.80 26.60 27,066 +0.88(+3.42%)
Jul 08, 2019 26.15 27.13 25.72 25.72 69,394 -0.37(-1.42%)
Jul 05, 2019 25.42 26.15 25.25 26.09 39,800 +1.18(+4.74%)
Jul 03, 2019 25.13 25.40 24.15 24.91 66,600 +0.43(+1.76%)
Jul 02, 2019 27.94 27.94 24.25 24.48 194,751 -3.95(-13.89%)
Jul 01, 2019 29.56 29.56 27.45 28.43 100,398 +1.55(+5.77%)
Jun 28, 2019 29.04 29.04 26.01 26.88 159,900 -1.81(-6.31%)
Jun 27, 2019 28.59 29.30 28.51 28.69 54,045 +0.10(+0.35%)
Jun 26, 2019 28.64 29.59 28.42 28.59 202,941 +1.85(+6.94%)
Jun 25, 2019 27.08 27.41 26.35 26.74 44,232 +0.00(+0.00%)
Jun 24, 2019 26.38 27.07 25.32 26.74 90,949 +0.25(+0.93%)
Jun 21, 2019 25.81 26.54 25.81 26.49 148,400 +0.66(+2.55%)
Jun 20, 2019 24.80 26.00 24.47 25.83 164,579 +3.13(+13.79%)
Jun 19, 2019 21.56 22.71 21.39 22.70 82,342 +0.44(+1.98%)
Jun 18, 2019 20.80 22.60 20.69 22.26 169,724 +2.36(+11.88%)
Jun 17, 2019 20.05 20.50 19.55 19.90 57,289 -0.67(-3.25%)
Jun 14, 2019 20.40 21.05 20.20 20.56 61,000 +0.38(+1.90%)
Jun 13, 2019 21.31 21.31 20.00 20.18 251,964 +1.24(+6.55%)
Jun 12, 2019 20.37 20.43 18.76 18.94 241,504 -2.67(-12.36%)
Jun 11, 2019 22.24 22.24 21.30 21.61 138,573 -0.04(-0.18%)
Jun 10, 2019 22.45 23.10 21.35 21.65 92,602 -0.80(-3.55%)
Jun 07, 2019 20.92 22.78 20.87 22.45 98,600 +0.94(+4.38%)
Jun 06, 2019 19.63 21.60 19.30 21.51 156,263 +1.66(+8.34%)
Jun 05, 2019 21.34 21.34 18.51 19.85 228,276 -2.27(-10.26%)
Jun 04, 2019 21.63 22.28 20.98 22.12 91,998 +0.96(+4.54%)
Jun 03, 2019 23.01 23.10 20.95 21.16 115,513 -0.54(-2.49%)
May 31, 2019 24.20 24.64 21.48 21.70 300,400 -4.52(-17.24%)
May 30, 2019 29.99 30.03 26.00 26.22 160,072 -3.60(-12.07%)
May 29, 2019 28.21 29.82 26.76 29.82 133,036 +0.12(+0.40%)
May 28, 2019 30.50 30.57 29.63 29.70 69,253 +0.00(+0.00%)
May 24, 2019 29.62 29.73 27.68 29.70 134,800 +1.06(+3.70%)
May 23, 2019 31.01 31.01 27.38 28.64 171,522 -5.26(-15.51%)
May 22, 2019 36.01 36.36 33.57 33.90 95,127 -3.31(-8.90%)
May 21, 2019 37.04 37.49 36.67 37.21 21,517 -0.23(-0.62%)
May 20, 2019 36.90 37.94 36.56 37.44 30,362 +0.63(+1.72%)
May 17, 2019 37.59 38.50 36.53 36.81 43,400 -0.61(-1.63%)
May 16, 2019 36.97 38.12 36.90 37.42 60,443 +1.40(+3.89%)
May 15, 2019 34.42 36.18 34.38 36.02 69,899 +0.95(+2.70%)
May 14, 2019 34.99 35.73 34.73 35.07 49,923 +1.45(+4.32%)
May 13, 2019 37.32 37.80 33.29 33.62 167,571 -1.28(-3.67%)
May 10, 2019 34.61 35.58 34.60 34.90 39,800 +0.10(+0.29%)
May 09, 2019 34.80 35.10 33.87 34.80 73,522 -0.57(-1.61%)
May 08, 2019 34.51 36.08 34.24 35.37 61,725 +1.16(+3.39%)
May 07, 2019 34.59 35.08 33.31 34.21 67,310 -2.72(-7.37%)
May 06, 2019 34.71 37.11 34.63 36.93 42,121 +1.67(+4.74%)
May 03, 2019 35.36 36.40 35.25 35.26 27,300 +0.41(+1.18%)
May 02, 2019 35.60 35.77 33.66 34.85 116,404 -3.57(-9.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.