Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Chevron Corp (NY: CVX )

165.89 +0.61 (+0.37%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2003 10.17 10.22 10.06 10.17 8,715,576 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,494,790 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,922,905 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,621,999 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,993,186 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.25 10.32 6,418,082 +0.05(+0.44%)
Sep 22, 2003 10.30 10.29 10.18 10.27 7,520,443 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.30 7,165,171 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,112,313 -0.00(-0.03%)
Sep 17, 2003 10.39 10.40 10.28 10.28 8,915,877 -0.10(-1.00%)
Sep 16, 2003 10.38 10.41 10.31 10.39 6,906,536 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,987,008 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,880,487 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,469,489 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.39 12,904,337 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.41 10.45 7,359,148 -0.09(-0.81%)
Sep 08, 2003 10.39 10.53 10.38 10.53 8,949,612 +0.14(+1.37%)
Sep 05, 2003 10.47 10.48 10.30 10.39 11,113,571 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.49 8,452,372 -0.03(-0.33%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,160,909 +0.03(+0.31%)
Sep 02, 2003 10.38 10.50 10.32 10.49 13,631,045 +0.12(+1.15%)
Aug 29, 2003 10.41 10.45 10.34 10.37 6,523,855 -0.04(-0.41%)
Aug 28, 2003 10.29 10.42 10.23 10.41 9,411,711 +0.13(+1.22%)
Aug 27, 2003 10.27 10.34 10.27 10.29 5,699,808 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,985,002 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.22 10.29 5,849,858 +0.08(+0.75%)
Aug 22, 2003 10.39 10.39 10.18 10.22 6,586,757 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.36 7,156,386 +0.03(+0.25%)
Aug 20, 2003 10.26 10.36 10.23 10.33 7,149,710 +0.07(+0.69%)
Aug 19, 2003 10.33 10.36 10.19 10.26 9,229,331 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.32 10.33 8,475,565 -0.03(-0.33%)
Aug 15, 2003 10.39 10.42 10.33 10.36 6,765,974 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,495,448 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,539,419 -0.10(-0.91%)
Aug 12, 2003 10.44 10.52 10.38 10.52 9,322,805 +0.10(+0.97%)
Aug 11, 2003 10.39 10.50 10.37 10.42 7,395,694 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,812,462 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.07 10.28 8,344,490 +0.20(+1.95%)
Aug 06, 2003 10.07 10.17 10.03 10.09 10,631,091 +0.01(+0.11%)
Aug 05, 2003 10.07 10.16 10.01 10.07 9,526,972 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.967 10.06 11,909,506 -0.05(-0.54%)
Aug 01, 2003 10.29 10.31 10.11 10.11 9,987,315 -0.15(-1.47%)
Jul 31, 2003 10.32 10.42 10.18 10.26 8,180,735 +0.04(+0.43%)
Jul 30, 2003 10.26 10.29 10.18 10.22 6,947,300 +0.00(+0.00%)
Jul 29, 2003 10.28 10.31 10.17 10.22 7,644,489 -0.11(-1.07%)
Jul 28, 2003 10.33 10.38 10.26 10.33 8,706,439 -0.02(-0.21%)
Jul 25, 2003 10.20 10.36 10.17 10.35 8,155,083 +0.13(+1.30%)
Jul 24, 2003 10.28 10.36 10.19 10.22 8,411,961 -0.03(-0.31%)
Jul 23, 2003 10.33 10.37 10.18 10.25 6,848,906 -0.08(-0.73%)
Jul 22, 2003 10.34 10.38 10.22 10.32 9,793,690 +0.06(+0.62%)
Jul 21, 2003 10.34 10.36 10.20 10.26 9,589,874 -0.09(-0.88%)
Jul 18, 2003 10.23 10.37 10.18 10.35 11,807,598 +0.18(+1.73%)
Jul 17, 2003 10.17 10.23 10.09 10.17 10,881,292 +0.01(+0.06%)
Jul 16, 2003 10.16 10.21 10.12 10.17 9,280,637 +0.01(+0.14%)
Jul 15, 2003 10.27 10.28 10.12 10.15 10,194,644 -0.12(-1.15%)
Jul 14, 2003 10.42 10.45 10.25 10.27 7,117,029 -0.12(-1.11%)
Jul 11, 2003 10.29 10.39 10.25 10.39 6,308,443 +0.13(+1.29%)
Jul 10, 2003 10.36 10.36 10.18 10.25 9,700,216 -0.10(-1.00%)
Jul 09, 2003 10.45 10.45 10.33 10.36 7,394,991 -0.10(-0.91%)
Jul 08, 2003 10.39 10.47 10.34 10.45 8,061,960 +0.02(+0.23%)
Jul 07, 2003 10.28 10.45 10.27 10.43 10,398,108 +0.19(+1.90%)
Jul 03, 2003 10.32 10.32 10.19 10.23 6,030,832 -0.10(-0.99%)
Jul 02, 2003 10.31 10.34 10.20 10.34 10,443,440 +0.03(+0.28%)
Jul 01, 2003 10.27 10.34 10.11 10.31 11,476,222 +0.04(+0.35%)
Jun 30, 2003 10.29 10.37 10.22 10.27 8,353,978 -0.03(-0.25%)
Jun 27, 2003 10.36 10.43 10.27 10.30 9,040,275 -0.11(-1.09%)
Jun 26, 2003 10.39 10.46 10.37 10.41 7,508,495 -0.03(-0.30%)
Jun 25, 2003 10.46 10.60 10.43 10.44 8,515,274 -0.06(-0.56%)
Jun 24, 2003 10.48 10.53 10.43 10.50 10,342,586 +0.03(+0.26%)
Jun 23, 2003 10.47 10.51 10.36 10.48 9,963,419 -0.03(-0.24%)
Jun 20, 2003 10.55 10.63 10.49 10.50 10,731,241 +0.01(+0.10%)
Jun 19, 2003 10.56 10.57 10.36 10.49 8,205,334 -0.07(-0.62%)
Jun 18, 2003 10.57 10.62 10.48 10.56 9,435,255 -0.02(-0.16%)
Jun 17, 2003 10.66 10.66 10.47 10.57 11,699,717 -0.09(-0.84%)
Jun 16, 2003 10.61 10.68 10.55 10.66 13,695,001 -0.02(-0.15%)
Jun 13, 2003 10.76 10.77 10.57 10.68 8,559,551 -0.08(-0.75%)
Jun 12, 2003 10.77 10.85 10.64 10.76 8,862,815 +0.00(+0.01%)
Jun 11, 2003 10.63 10.78 10.60 10.76 9,582,143 +0.20(+1.86%)
Jun 10, 2003 10.55 10.59 10.51 10.56 9,198,408 +0.09(+0.84%)
Jun 09, 2003 10.51 10.54 10.43 10.47 8,858,247 -0.09(-0.88%)
Jun 06, 2003 10.57 10.65 10.46 10.57 14,249,520 -0.00(-0.01%)
Jun 05, 2003 10.50 10.58 10.43 10.57 9,702,676 +0.07(+0.66%)
Jun 04, 2003 10.38 10.52 10.33 10.50 11,586,564 +0.12(+1.15%)
Jun 03, 2003 10.26 10.39 10.24 10.38 11,128,330 +0.12(+1.19%)
Jun 02, 2003 10.17 10.36 10.11 10.26 14,828,989 +0.16(+1.61%)
May 30, 2003 10.01 10.16 10.01 10.09 13,215,683 +0.11(+1.10%)
May 29, 2003 10.08 10.10 9.947 9.984 10,747,055 -0.06(-0.62%)
May 28, 2003 9.852 10.14 9.852 10.05 16,360,768 -0.01(-0.06%)
May 27, 2003 9.747 10.16 9.721 10.05 22,937,686 +0.32(+3.24%)
May 23, 2003 9.597 9.815 9.564 9.737 14,113,174 +0.14(+1.45%)
May 22, 2003 9.597 9.661 9.550 9.597 12,173,764 -0.04(-0.37%)
May 21, 2003 9.486 9.641 9.406 9.633 16,878,038 +0.15(+1.54%)
May 20, 2003 9.476 9.522 9.419 9.486 8,994,592 +0.05(+0.54%)
May 19, 2003 9.512 9.547 9.435 9.435 7,666,628 -0.14(-1.47%)
May 16, 2003 9.553 9.636 9.529 9.576 9,568,087 +0.02(+0.25%)
May 15, 2003 9.550 9.623 9.505 9.552 11,197,909 -0.10(-1.02%)
May 14, 2003 9.839 9.839 9.599 9.650 19,451,386 -0.12(-1.21%)
May 13, 2003 9.711 9.858 9.677 9.768 10,597,004 +0.06(+0.59%)
May 12, 2003 9.618 9.759 9.569 9.711 10,384,403 +0.10(+1.04%)
May 09, 2003 9.582 9.630 9.505 9.611 10,100,467 +0.03(+0.31%)
May 08, 2003 9.485 9.623 9.442 9.582 9,285,908 +0.10(+1.04%)
May 07, 2003 9.557 9.557 9.441 9.483 11,829,386 -0.08(-0.79%)
May 06, 2003 9.562 9.675 9.520 9.559 16,158,710 +0.00(+0.00%)
May 05, 2003 9.391 9.590 9.357 9.559 20,951,186 +0.26(+2.80%)
May 02, 2003 9.092 9.334 9.079 9.298 20,197,070 +0.33(+3.73%)
May 01, 2003 8.985 9.022 8.840 8.964 16,815,136 +0.03(+0.30%)
Apr 30, 2003 8.964 9.012 8.908 8.937 17,056,552 -0.06(-0.62%)
Apr 29, 2003 9.001 9.079 8.961 8.992 12,726,174 -0.09(-0.94%)
Apr 28, 2003 9.025 9.177 8.964 9.078 8,772,855 +0.06(+0.63%)
Apr 25, 2003 9.064 9.071 8.896 9.021 12,143,543 -0.10(-1.06%)
Apr 24, 2003 9.128 9.220 9.108 9.118 10,309,905 -0.11(-1.23%)
Apr 23, 2003 9.234 9.253 9.095 9.231 13,303,183 -0.04(-0.43%)
Apr 22, 2003 9.203 9.300 9.099 9.271 11,863,823 +0.07(+0.74%)
Apr 21, 2003 9.167 9.203 9.099 9.203 9,511,159 +0.09(+0.98%)
Apr 17, 2003 9.028 9.118 9.028 9.113 7,990,624 +0.08(+0.87%)
Apr 16, 2003 9.163 9.163 9.005 9.035 10,071,301 -0.08(-0.83%)
Apr 15, 2003 9.085 9.129 9.014 9.111 10,074,815 +0.02(+0.17%)
Apr 14, 2003 9.045 9.166 9.029 9.095 7,890,825 +0.05(+0.57%)
Apr 11, 2003 9.101 9.132 9.000 9.044 9,399,061 -0.07(-0.81%)
Apr 10, 2003 9.128 9.145 9.048 9.118 6,981,035 -0.02(-0.19%)
Apr 09, 2003 9.199 9.287 9.106 9.135 9,694,945 +0.00(+0.00%)
Apr 08, 2003 9.120 9.180 9.091 9.135 9,547,354 -0.03(-0.31%)
Apr 07, 2003 9.355 9.364 9.149 9.163 13,382,952 -0.08(-0.83%)
Apr 04, 2003 9.213 9.241 9.150 9.240 9,620,446 +0.08(+0.84%)
Apr 03, 2003 9.213 9.290 9.135 9.163 12,341,384 -0.10(-1.04%)
Apr 02, 2003 9.371 9.384 9.233 9.260 8,904,632 -0.06(-0.63%)
Apr 01, 2003 9.222 9.351 9.213 9.318 9,799,312 +0.12(+1.30%)
Mar 31, 2003 9.220 9.278 9.149 9.199 13,161,215 -0.09(-0.92%)
Mar 28, 2003 9.249 9.355 9.241 9.284 9,681,240 +0.01(+0.08%)
Mar 27, 2003 9.277 9.374 9.220 9.277 11,797,759 -0.09(-0.91%)
Mar 26, 2003 9.426 9.442 9.334 9.362 12,770,100 -0.03(-0.33%)
Mar 25, 2003 9.281 9.426 9.264 9.394 12,261,967 +0.15(+1.60%)
Mar 24, 2003 9.327 9.379 9.206 9.246 11,011,663 -0.15(-1.55%)
Mar 21, 2003 9.483 9.483 9.342 9.391 18,673,372 +0.03(+0.30%)
Mar 20, 2003 9.367 9.453 9.297 9.362 14,506,749 -0.00(-0.05%)
Mar 19, 2003 9.348 9.405 9.300 9.367 14,984,662 +0.03(+0.30%)
Mar 18, 2003 9.207 9.362 9.115 9.338 14,299,420 +0.13(+1.42%)
Mar 17, 2003 9.049 9.270 9.049 9.207 14,201,729 +0.07(+0.81%)
Mar 14, 2003 9.081 9.142 8.985 9.133 11,690,932 +0.08(+0.83%)
Mar 13, 2003 9.128 9.128 9.011 9.058 12,478,784 +0.09(+0.97%)
Mar 12, 2003 9.069 9.069 8.779 8.971 16,416,290 -0.10(-1.08%)
Mar 11, 2003 9.185 9.200 9.042 9.069 10,261,060 -0.02(-0.25%)
Mar 10, 2003 9.277 9.307 9.075 9.092 12,202,579 -0.19(-2.08%)
Mar 07, 2003 9.220 9.351 9.145 9.286 13,214,277 -0.02(-0.18%)
Mar 06, 2003 9.385 9.395 9.251 9.303 13,050,873 -0.08(-0.86%)
Mar 05, 2003 9.220 9.384 9.196 9.384 12,398,664 +0.18(+2.01%)
Mar 04, 2003 9.206 9.239 9.175 9.199 7,757,994 +0.02(+0.17%)
Mar 03, 2003 9.182 9.256 9.157 9.183 8,814,672 +0.05(+0.58%)
Feb 28, 2003 9.129 9.209 9.116 9.130 11,114,274 +0.00(+0.02%)
Feb 27, 2003 9.212 9.212 9.075 9.129 13,107,801 +0.01(+0.12%)
Feb 26, 2003 9.095 9.212 9.071 9.118 9,068,387 -0.02(-0.17%)
Feb 25, 2003 9.166 9.241 9.055 9.133 12,219,095 -0.03(-0.34%)
Feb 24, 2003 9.130 9.204 9.102 9.165 11,824,817 +0.05(+0.56%)
Feb 21, 2003 9.120 9.234 9.034 9.113 11,511,012 +0.08(+0.87%)
Feb 20, 2003 9.249 9.284 9.035 9.035 11,012,366 -0.13(-1.41%)
Feb 19, 2003 9.108 9.180 9.108 9.165 7,495,845 +0.06(+0.64%)
Feb 18, 2003 9.152 9.216 9.082 9.106 9,459,151 +0.04(+0.42%)
Feb 14, 2003 8.971 9.118 8.934 9.068 8,171,247 +0.10(+1.16%)
Feb 13, 2003 8.950 9.042 8.853 8.964 8,569,039 -0.01(-0.13%)
Feb 12, 2003 9.082 9.120 8.957 8.975 7,902,422 -0.21(-2.25%)
Feb 11, 2003 9.263 9.351 9.106 9.182 11,287,166 -0.06(-0.63%)
Feb 10, 2003 9.085 9.240 9.071 9.240 9,511,159 +0.17(+1.91%)
Feb 07, 2003 9.192 9.230 9.000 9.066 9,805,286 -0.13(-1.44%)
Feb 06, 2003 9.259 9.259 9.045 9.199 10,104,684 -0.06(-0.65%)
Feb 05, 2003 9.362 9.382 9.182 9.259 12,869,899 -0.06(-0.61%)
Feb 04, 2003 9.220 9.394 9.140 9.315 13,073,363 -0.03(-0.27%)
Feb 03, 2003 9.165 9.351 9.142 9.341 13,035,763 +0.18(+1.94%)
Jan 31, 2003 8.857 9.230 8.837 9.163 29,718,770 +0.03(+0.31%)
Jan 30, 2003 9.317 9.354 9.041 9.135 12,920,502 -0.16(-1.68%)
Jan 29, 2003 9.102 9.348 9.056 9.291 17,461,020 +0.33(+3.73%)
Jan 28, 2003 8.853 9.021 8.836 8.957 12,931,395 +0.16(+1.78%)
Jan 27, 2003 9.028 9.056 8.724 8.800 17,073,068 -0.24(-2.66%)
Jan 24, 2003 9.224 9.244 9.002 9.041 12,718,443 -0.20(-2.20%)
Jan 23, 2003 9.313 9.323 9.199 9.244 14,410,112 -0.10(-1.11%)
Jan 22, 2003 9.448 9.473 9.340 9.348 15,650,928 -0.16(-1.72%)
Jan 21, 2003 9.692 9.692 9.508 9.512 11,161,011 -0.18(-1.85%)
Jan 17, 2003 9.721 9.789 9.650 9.691 8,792,534 -0.03(-0.31%)
Jan 16, 2003 9.768 9.818 9.718 9.721 8,402,824 +0.02(+0.25%)
Jan 15, 2003 9.772 9.775 9.661 9.697 8,172,653 -0.05(-0.51%)
Jan 14, 2003 9.708 9.751 9.611 9.747 9,064,171 +0.05(+0.47%)
Jan 13, 2003 9.786 9.801 9.646 9.701 11,660,008 -0.06(-0.63%)
Jan 10, 2003 9.747 9.809 9.683 9.762 9,880,487 -0.07(-0.74%)
Jan 09, 2003 9.697 9.848 9.685 9.835 9,151,319 +0.15(+1.57%)
Jan 08, 2003 9.741 9.752 9.618 9.683 10,711,563 -0.06(-0.58%)
Jan 07, 2003 9.924 9.946 9.677 9.739 14,768,547 -0.21(-2.07%)
Jan 06, 2003 9.724 10.02 9.704 9.946 13,636,668 +0.22(+2.28%)
Jan 03, 2003 9.650 9.731 9.618 9.724 8,711,359 +0.07(+0.77%)
Jan 02, 2003 9.562 9.653 9.502 9.650 7,670,142 +0.19(+2.02%)
Dec 31, 2002 9.456 9.496 9.377 9.459 8,311,107 -0.02(-0.26%)
Dec 30, 2002 9.434 9.512 9.434 9.483 6,793,735 +0.11(+1.14%)
Dec 27, 2002 9.520 9.547 9.352 9.377 7,102,270 -0.14(-1.51%)
Dec 26, 2002 9.505 9.603 9.469 9.520 6,029,778 +0.04(+0.39%)
Dec 24, 2002 9.512 9.547 9.483 9.483 3,591,722 -0.02(-0.18%)
Dec 23, 2002 9.526 9.604 9.490 9.500 8,913,417 +0.02(+0.18%)
Dec 20, 2002 9.426 9.547 9.426 9.483 14,932,302 +0.06(+0.60%)
Dec 19, 2002 9.522 9.618 9.377 9.426 14,535,213 -0.17(-1.75%)
Dec 18, 2002 9.633 9.633 9.505 9.594 8,671,650 -0.07(-0.69%)
Dec 17, 2002 9.754 9.789 9.626 9.661 9,522,053 -0.08(-0.80%)
Dec 16, 2002 9.683 9.836 9.646 9.739 12,882,901 +0.12(+1.21%)
Dec 13, 2002 9.668 9.744 9.613 9.623 9,957,445 -0.03(-0.35%)
Dec 12, 2002 9.626 9.694 9.583 9.657 7,345,794 +0.00(+0.03%)
Dec 11, 2002 9.604 9.702 9.563 9.654 9,348,458 -0.09(-0.88%)
Dec 10, 2002 9.600 9.745 9.520 9.739 9,920,196 +0.16(+1.68%)
Dec 09, 2002 9.729 9.815 9.520 9.579 10,339,423 -0.15(-1.51%)
Dec 06, 2002 9.670 9.725 9.550 9.725 8,021,900 +0.06(+0.59%)
Dec 05, 2002 9.747 9.818 9.604 9.668 10,248,409 +0.02(+0.22%)
Dec 04, 2002 9.556 9.673 9.469 9.647 10,482,094 +0.09(+0.97%)
Dec 03, 2002 9.540 9.654 9.505 9.554 9,302,775 +0.07(+0.74%)
Dec 02, 2002 9.562 9.597 9.442 9.485 13,731,196 -0.05(-0.55%)
Nov 29, 2002 9.498 9.545 9.490 9.537 4,967,126 +0.02(+0.22%)
Nov 27, 2002 9.431 9.611 9.431 9.516 9,616,581 +0.09(+0.91%)
Nov 26, 2002 9.569 9.614 9.421 9.431 13,744,901 -0.21(-2.17%)
Nov 25, 2002 9.490 9.701 9.419 9.640 12,725,120 +0.19(+1.99%)
Nov 22, 2002 9.569 9.604 9.441 9.452 13,037,520 -0.17(-1.73%)
Nov 21, 2002 9.718 9.729 9.517 9.618 13,392,792 -0.06(-0.66%)
Nov 20, 2002 9.604 9.704 9.463 9.683 13,011,516 +0.07(+0.77%)
Nov 19, 2002 9.640 9.747 9.569 9.609 9,370,597 -0.04(-0.40%)
Nov 18, 2002 9.626 9.673 9.547 9.647 10,484,906 +0.04(+0.37%)
Nov 15, 2002 9.505 9.633 9.496 9.611 11,839,928 +0.05(+0.52%)
Nov 14, 2002 9.505 9.607 9.448 9.562 12,594,748 +0.10(+1.05%)
Nov 13, 2002 9.469 9.573 9.307 9.462 13,030,843 -0.10(-1.04%)
Nov 12, 2002 9.675 9.675 9.505 9.562 8,903,929 +0.00(+0.03%)
Nov 11, 2002 9.569 9.674 9.532 9.559 7,921,397 -0.05(-0.47%)
Nov 08, 2002 9.668 9.725 9.547 9.604 11,388,019 +0.00(+0.00%)
Nov 07, 2002 9.796 9.879 9.547 9.604 12,863,574 -0.24(-2.40%)
Nov 06, 2002 9.825 9.883 9.677 9.840 13,104,639 -0.02(-0.20%)
Nov 05, 2002 9.667 9.875 9.601 9.860 12,651,325 +0.19(+2.00%)
Nov 04, 2002 9.889 9.910 9.631 9.667 13,913,224 -0.13(-1.32%)
Nov 01, 2002 9.640 9.859 9.634 9.796 21,417,502 +0.17(+1.80%)
Oct 31, 2002 10.04 10.04 9.434 9.623 38,070,992 -0.54(-5.28%)
Oct 30, 2002 10.10 10.27 10.06 10.16 11,003,933 +0.18(+1.78%)
Oct 29, 2002 10.35 10.35 9.927 9.981 13,847,511 -0.49(-4.66%)
Oct 28, 2002 10.43 10.55 10.37 10.47 9,808,097 +0.05(+0.48%)
Oct 25, 2002 10.35 10.48 10.34 10.42 9,014,271 -0.02(-0.16%)
Oct 24, 2002 10.46 10.55 10.34 10.44 10,316,231 +0.05(+0.48%)
Oct 23, 2002 10.16 10.39 10.04 10.39 11,840,279 +0.18(+1.74%)
Oct 22, 2002 10.42 10.44 10.08 10.21 12,066,233 -0.38(-3.60%)
Oct 21, 2002 10.61 10.73 10.51 10.59 7,308,897 -0.07(-0.63%)
Oct 18, 2002 10.56 10.67 10.42 10.66 4,427,717 +0.09(+0.81%)
Oct 17, 2002 10.63 10.70 10.53 10.57 8,823,457 +0.10(+0.95%)
Oct 16, 2002 10.58 10.69 10.39 10.47 7,690,524 -0.10(-0.98%)
Oct 15, 2002 10.46 10.58 10.39 10.58 12,293,593 +0.24(+2.31%)
Oct 14, 2002 10.24 10.36 10.14 10.34 7,033,043 +0.10(+0.93%)
Oct 11, 2002 10.22 10.34 10.13 10.24 7,975,163 +0.10(+0.95%)
Oct 10, 2002 9.697 10.17 9.697 10.14 10,762,517 +0.41(+4.16%)
Oct 09, 2002 9.805 9.932 9.694 9.739 10,538,319 -0.16(-1.65%)
Oct 08, 2002 10.07 10.12 9.818 9.903 13,152,078 -0.13(-1.28%)
Oct 07, 2002 10.22 10.35 10.03 10.03 11,737,669 -0.06(-0.56%)
Oct 04, 2002 10.41 10.41 10.02 10.09 11,194,043 -0.20(-1.99%)
Oct 03, 2002 10.24 10.44 10.17 10.29 12,376,876 +0.11(+1.03%)
Oct 02, 2002 10.21 10.50 10.08 10.19 5,481,936 -0.07(-0.71%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.