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:

Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 56.65 56.72 55.35 55.92 14,126,100 -0.84(-1.48%)
Jun 29, 2005 57.00 57.28 56.30 56.76 8,657,300 -0.24(-0.42%)
Jun 28, 2005 57.48 58.08 56.82 57.00 7,120,000 -0.25(-0.44%)
Jun 27, 2005 56.87 57.80 56.87 57.25 6,977,000 +0.56(+0.99%)
Jun 24, 2005 56.74 57.80 56.69 56.69 9,258,300 -0.64(-1.12%)
Jun 23, 2005 58.28 59.35 57.25 57.33 17,453,900 -0.94(-1.61%)
Jun 22, 2005 58.95 59.46 57.71 58.27 11,980,700 -0.51(-0.87%)
Jun 21, 2005 59.09 59.48 58.55 58.78 9,669,600 -0.56(-0.94%)
Jun 20, 2005 59.13 59.43 58.51 59.34 6,127,300 +0.37(+0.63%)
Jun 17, 2005 58.75 59.32 58.49 58.97 14,131,600 +1.05(+1.81%)
Jun 16, 2005 57.03 57.99 56.81 57.92 6,541,000 +1.08(+1.90%)
Jun 15, 2005 56.24 56.93 56.13 56.84 7,252,100 +0.71(+1.26%)
Jun 14, 2005 56.00 56.45 55.78 56.13 4,856,600 +0.12(+0.21%)
Jun 13, 2005 56.30 56.40 55.77 56.01 5,387,300 -0.29(-0.52%)
Jun 10, 2005 56.01 56.39 55.53 56.30 8,536,600 +0.29(+0.52%)
Jun 09, 2005 55.05 56.54 54.73 56.01 8,775,800 +1.18(+2.15%)
Jun 08, 2005 54.80 55.68 54.37 54.83 7,393,500 +0.05(+0.09%)
Jun 07, 2005 54.86 55.49 54.73 54.78 6,439,400 -0.07(-0.13%)
Jun 06, 2005 55.70 55.70 54.60 54.85 4,947,600 -0.21(-0.38%)
Jun 03, 2005 54.97 55.24 54.55 55.06 6,657,600 +0.09(+0.16%)
Jun 02, 2005 54.74 55.08 54.24 54.97 4,953,000 +0.22(+0.40%)
Jun 01, 2005 53.94 55.00 53.80 54.75 7,413,700 +0.97(+1.80%)
May 31, 2005 54.77 54.83 53.78 53.78 8,478,200 -0.80(-1.47%)
May 27, 2005 53.76 54.68 53.76 54.58 5,831,800 +0.86(+1.60%)
May 26, 2005 53.50 53.76 53.34 53.72 5,208,700 +0.40(+0.75%)
May 25, 2005 52.89 53.58 52.51 53.32 6,577,900 +0.67(+1.27%)
May 24, 2005 52.65 52.92 52.40 52.65 5,515,500 +0.08(+0.15%)
May 23, 2005 52.10 52.71 51.76 52.57 8,445,300 +0.85(+1.64%)
May 20, 2005 52.20 52.27 51.62 51.72 5,700,300 -0.44(-0.84%)
May 19, 2005 51.71 52.23 51.50 52.16 7,478,200 +0.71(+1.38%)
May 18, 2005 51.62 52.28 51.19 51.45 9,878,000 -0.02(-0.04%)
May 17, 2005 50.45 51.53 49.81 51.47 8,867,000 +0.96(+1.90%)
May 16, 2005 51.28 51.28 50.05 50.51 12,790,200 -0.77(-1.50%)
May 13, 2005 52.51 52.51 50.97 51.28 9,887,800 -0.77(-1.48%)
May 12, 2005 53.39 53.39 51.53 52.05 9,566,900 -1.35(-2.53%)
May 11, 2005 52.98 53.51 52.75 53.40 6,274,600 +0.42(+0.79%)
May 10, 2005 53.46 53.78 52.76 52.98 6,594,400 -0.47(-0.88%)
May 09, 2005 53.20 53.56 52.82 53.45 12,038,900 +0.71(+1.35%)
May 06, 2005 54.36 56.33 52.65 52.74 7,384,800 -0.56(-1.05%)
May 05, 2005 53.20 53.74 52.80 53.30 7,001,000 +0.29(+0.55%)
May 04, 2005 52.72 53.25 52.45 53.01 9,995,400 +0.35(+0.66%)
May 03, 2005 53.04 53.21 52.39 52.66 11,442,300 -0.55(-1.03%)
May 02, 2005 51.95 53.21 51.37 53.21 10,569,800 +1.21(+2.33%)
Apr 29, 2005 51.20 52.00 50.65 52.00 14,215,800 +0.85(+1.66%)
Apr 28, 2005 51.68 52.22 51.02 51.15 10,234,900 -0.85(-1.63%)
Apr 27, 2005 53.63 53.69 51.86 52.00 9,074,600 -1.62(-3.02%)
Apr 26, 2005 54.37 54.58 53.62 53.62 6,156,100 -0.75(-1.38%)
Apr 25, 2005 54.35 54.80 54.16 54.37 6,673,300 +0.50(+0.93%)
Apr 22, 2005 53.49 54.32 52.90 53.87 7,998,500 +0.52(+0.97%)
Apr 21, 2005 52.31 53.47 52.20 53.35 8,491,500 +1.30(+2.50%)
Apr 20, 2005 53.35 53.69 51.80 52.05 10,284,200 -1.29(-2.42%)
Apr 19, 2005 52.80 53.57 52.68 53.34 10,079,400 +0.74(+1.41%)
Apr 18, 2005 52.25 52.92 51.68 52.60 9,426,900 +0.39(+0.75%)
Apr 15, 2005 54.00 54.00 51.68 52.21 13,589,500 -1.56(-2.90%)
Apr 14, 2005 54.47 54.91 53.62 53.77 10,759,800 -0.50(-0.92%)
Apr 13, 2005 55.66 55.94 54.15 54.27 13,495,900 -1.47(-2.64%)
Apr 12, 2005 56.50 56.84 55.63 55.74 9,798,000 -1.13(-1.99%)
Apr 11, 2005 56.70 57.08 56.56 56.87 7,066,500 +0.18(+0.32%)
Apr 08, 2005 57.81 58.04 56.67 56.69 6,494,600 -1.27(-2.19%)
Apr 07, 2005 57.76 58.35 57.29 57.96 11,697,400 +0.73(+1.28%)
Apr 06, 2005 55.72 57.45 55.72 57.23 10,758,900 +1.52(+2.73%)
Apr 05, 2005 57.00 57.26 55.44 55.71 15,594,800 -1.27(-2.23%)
Apr 04, 2005 58.20 59.09 56.75 56.98 25,515,400 -2.33(-3.93%)
Apr 01, 2005 59.18 59.42 58.67 59.31 7,335,600 +1.00(+1.71%)
Mar 31, 2005 58.69 59.25 57.80 58.31 9,524,900 +0.05(+0.09%)
Mar 30, 2005 58.11 58.38 56.74 58.26 10,349,100 +0.37(+0.64%)
Mar 29, 2005 58.26 59.20 57.80 57.89 6,184,100 -0.40(-0.69%)
Mar 28, 2005 58.32 58.68 57.81 58.29 5,155,200 +0.08(+0.14%)
Mar 24, 2005 58.67 59.31 57.64 58.21 7,508,000 -0.21(-0.36%)
Mar 23, 2005 58.85 59.00 57.91 58.42 8,929,900 -0.75(-1.27%)
Mar 22, 2005 60.03 60.85 59.08 59.17 7,005,100 -0.85(-1.42%)
Mar 21, 2005 60.60 60.62 59.51 60.02 5,570,300 -0.36(-0.60%)
Mar 18, 2005 59.46 60.47 59.36 60.38 11,709,600 +0.93(+1.56%)
Mar 17, 2005 59.60 59.75 58.66 59.45 6,779,700 +0.84(+1.43%)
Mar 16, 2005 58.17 59.25 57.61 58.61 7,449,700 +0.44(+0.76%)
Mar 15, 2005 59.39 59.60 58.03 58.17 6,797,500 -0.77(-1.31%)
Mar 14, 2005 58.48 58.97 57.60 58.94 7,710,000 +0.64(+1.10%)
Mar 11, 2005 58.25 59.42 57.98 58.30 9,268,800 -0.19(-0.32%)
Mar 10, 2005 59.58 59.59 57.77 58.49 14,704,700 -1.27(-2.13%)
Mar 09, 2005 61.50 62.10 59.65 59.76 10,892,300 -1.74(-2.83%)
Mar 08, 2005 61.18 61.90 61.07 61.50 7,361,200 +0.10(+0.16%)
Mar 07, 2005 61.55 61.80 60.74 61.40 5,769,700 -0.31(-0.50%)
Mar 04, 2005 61.07 61.93 60.60 61.71 7,582,200 +0.52(+0.85%)
Mar 03, 2005 61.49 61.57 60.75 61.19 7,777,100 -0.38(-0.62%)
Mar 02, 2005 60.94 61.88 60.85 61.57 6,959,500 +0.63(+1.03%)
Mar 01, 2005 62.08 62.13 60.74 60.94 7,408,700 -1.14(-1.84%)
Feb 28, 2005 62.23 62.80 60.24 62.08 9,350,400 +0.14(+0.23%)
Feb 25, 2005 61.16 63.15 61.16 61.94 8,834,600 +0.78(+1.28%)
Feb 24, 2005 60.30 61.24 59.90 61.16 6,135,500 +1.00(+1.66%)
Feb 23, 2005 59.39 60.23 59.34 60.16 4,493,900 +0.82(+1.38%)
Feb 22, 2005 59.95 61.08 59.34 59.34 8,391,100 -0.39(-0.65%)
Feb 18, 2005 58.65 60.24 58.50 59.73 6,572,800 +1.12(+1.91%)
Feb 17, 2005 59.57 59.87 58.45 58.61 6,366,800 -0.89(-1.50%)
Feb 16, 2005 58.17 59.60 58.12 59.50 5,276,000 +1.33(+2.29%)
Feb 15, 2005 58.24 58.34 57.76 58.17 4,021,200 +0.06(+0.10%)
Feb 14, 2005 57.76 58.37 57.70 58.11 5,057,800 -0.05(-0.09%)
Feb 11, 2005 57.50 58.59 57.44 58.16 6,220,400 +0.76(+1.32%)
Feb 10, 2005 57.00 57.67 56.30 57.40 7,158,200 +1.24(+2.21%)
Feb 09, 2005 56.48 56.75 55.91 56.16 5,449,800 -0.44(-0.78%)
Feb 08, 2005 56.25 56.75 56.05 56.60 4,644,700 +0.34(+0.60%)
Feb 07, 2005 56.75 56.80 56.03 56.26 5,099,900 -0.48(-0.85%)
Feb 04, 2005 56.33 56.75 55.77 56.74 5,399,700 +0.50(+0.89%)
Feb 03, 2005 55.53 56.25 55.23 56.24 5,003,100 +0.71(+1.28%)
Feb 02, 2005 55.19 55.87 55.18 55.53 4,977,100 +0.38(+0.69%)
Feb 01, 2005 54.65 55.16 54.63 55.15 6,370,400 +0.75(+1.38%)
Jan 31, 2005 53.73 54.55 53.30 54.40 6,161,800 +0.68(+1.27%)
Jan 28, 2005 54.07 54.10 53.22 53.72 4,808,200 -0.34(-0.63%)
Jan 27, 2005 53.55 54.20 53.40 54.06 4,482,400 +0.52(+0.97%)
Jan 26, 2005 53.42 53.77 53.12 53.54 5,461,400 +0.50(+0.94%)
Jan 25, 2005 52.73 53.06 52.40 53.04 4,604,500 +0.47(+0.89%)
Jan 24, 2005 52.30 53.11 52.28 52.57 4,991,100 +0.59(+1.14%)
Jan 21, 2005 52.00 52.49 51.98 51.98 4,253,700 +0.02(+0.04%)
Jan 20, 2005 52.69 52.69 51.82 51.96 5,541,900 -0.73(-1.39%)
Jan 19, 2005 53.11 53.14 52.68 52.69 4,742,200 -0.40(-0.75%)
Jan 18, 2005 52.56 53.09 52.38 53.09 6,700,800 +0.79(+1.51%)
Jan 14, 2005 52.10 52.45 51.93 52.30 4,538,500 +0.24(+0.46%)
Jan 13, 2005 52.57 53.53 52.00 52.06 6,078,900 -0.43(-0.82%)
Jan 12, 2005 51.41 52.51 51.34 52.49 5,487,200 +1.09(+2.12%)
Jan 11, 2005 51.50 51.68 51.11 51.40 4,699,400 +0.02(+0.04%)
Jan 10, 2005 51.24 51.99 51.16 51.38 5,179,600 +0.23(+0.45%)
Jan 07, 2005 51.73 51.74 50.80 51.15 5,095,100 -0.58(-1.12%)
Jan 06, 2005 50.80 51.95 50.60 51.73 5,849,700 +0.85(+1.67%)
Jan 05, 2005 50.67 51.25 50.49 50.88 5,546,400 +0.33(+0.65%)
Jan 04, 2005 50.98 51.46 50.40 50.55 7,157,700 -0.35(-0.69%)
Jan 03, 2005 52.46 52.47 50.83 50.90 7,349,500 -1.61(-3.07%)
Dec 31, 2004 52.59 52.75 52.45 52.51 2,303,400 -0.01(-0.02%)
Dec 30, 2004 52.92 52.92 52.52 52.52 3,208,000 -0.41(-0.77%)
Dec 29, 2004 52.45 52.93 52.20 52.93 4,231,200 +0.49(+0.93%)
Dec 28, 2004 52.32 52.72 52.32 52.44 4,436,700 +0.43(+0.83%)
Dec 27, 2004 52.68 52.84 52.01 52.01 4,774,300 -0.66(-1.25%)
Dec 23, 2004 52.30 52.78 52.30 52.67 2,944,600 +0.37(+0.71%)
Dec 22, 2004 52.93 52.96 51.76 52.30 4,381,200 -0.48(-0.91%)
Dec 21, 2004 52.56 52.91 52.41 52.78 4,804,500 +0.22(+0.42%)
Dec 20, 2004 51.94 52.62 51.94 52.56 5,040,800 +0.84(+1.62%)
Dec 17, 2004 51.00 52.06 50.99 51.72 8,940,500 -0.25(-0.48%)
Dec 16, 2004 52.15 52.41 51.73 51.97 5,114,100 -0.71(-1.35%)
Dec 15, 2004 53.02 53.39 52.67 52.68 6,973,800 -0.40(-0.75%)
Dec 14, 2004 53.00 53.67 52.86 53.08 5,166,700 -0.57(-1.06%)
Dec 13, 2004 52.80 53.65 52.79 53.65 5,681,000 +1.05(+2.00%)
Dec 10, 2004 52.78 53.88 52.52 52.60 4,801,600 -0.18(-0.34%)
Dec 09, 2004 52.70 52.81 52.03 52.78 4,599,200 +0.09(+0.17%)
Dec 08, 2004 51.80 52.74 51.42 52.69 5,539,800 +0.56(+1.07%)
Dec 07, 2004 52.81 53.11 52.11 52.13 5,135,300 -0.68(-1.29%)
Dec 06, 2004 52.65 52.87 52.32 52.81 4,690,300 +0.22(+0.42%)
Dec 03, 2004 52.32 52.94 52.20 52.59 6,315,700 +0.11(+0.21%)
Dec 02, 2004 52.90 53.06 52.06 52.48 8,960,700 -1.00(-1.87%)
Dec 01, 2004 54.69 54.90 53.48 53.48 8,311,600 -1.12(-2.05%)
Nov 30, 2004 54.75 54.97 54.60 54.60 5,108,300 -0.06(-0.11%)
Nov 29, 2004 55.00 55.09 54.29 54.66 4,142,800 -0.18(-0.33%)
Nov 26, 2004 54.70 55.21 54.70 54.84 2,471,300 +0.26(+0.48%)
Nov 24, 2004 54.75 54.84 54.25 54.58 4,283,500 +0.02(+0.04%)
Nov 23, 2004 54.80 55.08 54.50 54.56 5,750,000 -0.24(-0.44%)
Nov 22, 2004 54.10 54.86 53.97 54.80 5,328,700 +0.90(+1.67%)
Nov 19, 2004 53.78 54.09 53.36 53.90 5,324,800 +0.31(+0.58%)
Nov 18, 2004 53.44 53.65 53.08 53.59 3,951,500 +0.19(+0.36%)
Nov 17, 2004 52.71 53.45 52.71 53.40 4,773,200 +0.86(+1.64%)
Nov 16, 2004 52.92 52.99 52.46 52.54 5,388,200 -0.43(-0.81%)
Nov 15, 2004 54.05 54.13 52.67 52.97 7,492,800 -1.60(-2.93%)
Nov 12, 2004 52.78 54.57 52.76 54.57 5,954,700 +1.65(+3.12%)
Nov 11, 2004 52.65 53.05 52.55 52.92 4,889,900 +0.27(+0.51%)
Nov 10, 2004 52.50 52.86 51.80 52.65 8,439,800 -0.12(-0.23%)
Nov 09, 2004 53.06 53.29 52.70 52.77 6,426,900 -0.59(-1.11%)
Nov 08, 2004 54.50 54.50 53.31 53.36 5,845,800 -1.17(-2.15%)
Nov 05, 2004 54.39 54.74 54.10 54.53 5,833,600 +0.15(+0.28%)
Nov 04, 2004 53.48 54.42 53.41 54.38 5,658,100 +1.21(+2.28%)
Nov 03, 2004 52.80 53.49 52.53 53.17 6,870,700 +1.07(+2.05%)
Nov 02, 2004 52.55 53.07 52.05 52.10 5,870,100 -0.85(-1.61%)
Nov 01, 2004 53.06 53.55 52.59 52.95 7,041,100 -0.11(-0.21%)
Oct 29, 2004 52.00 53.16 51.91 53.06 6,243,200 +0.59(+1.12%)
Oct 28, 2004 52.90 53.59 52.13 52.47 6,476,800 -0.50(-0.94%)
Oct 27, 2004 53.95 54.14 52.65 52.97 5,952,800 -0.98(-1.82%)
Oct 26, 2004 53.44 53.98 53.03 53.95 4,400,000 +0.51(+0.95%)
Oct 25, 2004 53.45 53.73 52.95 53.44 4,153,200 +0.10(+0.19%)
Oct 22, 2004 53.55 53.97 53.22 53.34 4,122,300 -0.05(-0.09%)
Oct 21, 2004 53.65 53.79 53.03 53.39 4,362,200 +0.02(+0.04%)
Oct 20, 2004 52.74 53.54 52.61 53.37 4,727,200 +0.62(+1.18%)
Oct 19, 2004 52.41 52.85 52.40 52.75 6,233,600 -0.16(-0.30%)
Oct 18, 2004 53.35 53.68 52.85 52.91 4,997,400 -0.49(-0.92%)
Oct 15, 2004 53.50 53.75 53.27 53.40 6,066,300 +0.01(+0.02%)
Oct 14, 2004 54.01 54.06 53.31 53.39 4,937,800 +0.08(+0.15%)
Oct 13, 2004 54.00 54.15 53.13 53.31 7,238,600 -1.16(-2.13%)
Oct 12, 2004 54.59 55.06 54.38 54.47 5,115,800 -0.44(-0.80%)
Oct 11, 2004 55.41 55.45 54.60 54.91 3,571,000 -0.38(-0.69%)
Oct 08, 2004 54.95 55.62 54.78 55.29 5,800,000 +0.07(+0.13%)
Oct 07, 2004 55.20 56.07 54.97 55.22 5,913,700 -0.19(-0.34%)
Oct 06, 2004 54.55 55.53 54.52 55.41 6,954,500 +0.96(+1.76%)
Oct 05, 2004 54.00 54.56 53.95 54.45 5,256,800 +0.59(+1.10%)
Oct 04, 2004 53.72 54.03 53.40 53.86 4,775,300 -0.06(-0.11%)
Oct 01, 2004 53.61 54.27 53.40 53.92 5,652,800 +0.28(+0.52%)
Sep 30, 2004 53.63 53.88 53.18 53.64 5,828,500 +0.01(+0.02%)
Sep 29, 2004 54.02 54.20 53.51 53.63 8,774,700 -0.44(-0.81%)
Sep 28, 2004 54.00 54.49 53.88 54.07 7,390,100 +0.37(+0.69%)
Sep 27, 2004 53.03 53.78 52.75 53.70 6,119,000 +0.87(+1.65%)
Sep 24, 2004 52.58 53.20 52.54 52.83 5,123,200 +0.51(+0.97%)
Sep 23, 2004 53.00 53.00 52.21 52.32 6,685,300 -0.82(-1.54%)
Sep 22, 2004 53.27 53.49 52.95 53.14 8,423,900 -0.38(-0.71%)
Sep 21, 2004 52.21 53.64 52.20 53.52 7,350,200 +1.49(+2.86%)
Sep 20, 2004 52.00 52.49 51.95 52.03 5,932,500 +0.09(+0.17%)
Sep 17, 2004 51.20 51.99 51.20 51.94 7,043,200 +0.97(+1.90%)
Sep 16, 2004 51.04 51.19 50.81 50.97 4,269,800 -0.07(-0.14%)
Sep 15, 2004 51.30 51.46 51.01 51.04 6,101,900 -0.18(-0.35%)
Sep 14, 2004 51.00 51.49 50.88 51.22 6,138,200 +0.28(+0.55%)
Sep 13, 2004 50.85 50.94 50.27 50.94 6,127,400 +0.91(+1.83%)
Sep 10, 2004 50.67 50.72 50.03 50.03 4,424,100 -0.51(-1.02%)
Sep 09, 2004 49.90 50.56 49.90 50.54 3,216,500 +0.64(+1.28%)
Sep 08, 2004 49.88 50.07 49.78 49.90 3,788,500 -0.06(-0.12%)
Sep 07, 2004 49.63 50.04 49.26 49.96 4,646,600 +0.08(+0.15%)
Sep 03, 2004 49.83 50.12 49.67 49.88 2,989,500 +0.06(+0.12%)
Sep 02, 2004 49.39 49.87 49.19 49.83 2,969,400 +0.49(+0.99%)
Sep 01, 2004 48.80 49.45 48.75 49.33 3,635,000 +0.58(+1.20%)
Aug 31, 2004 47.90 48.75 47.87 48.75 3,219,800 +1.00(+2.09%)
Aug 30, 2004 47.99 48.22 47.74 47.75 2,835,500 +0.12(+0.26%)
Aug 27, 2004 47.43 47.85 47.42 47.62 2,198,400 +0.37(+0.78%)
Aug 26, 2004 46.84 47.37 46.81 47.26 2,224,800 +0.35(+0.76%)
Aug 25, 2004 46.65 46.99 46.65 46.90 2,397,900 +0.25(+0.54%)
Aug 24, 2004 46.56 46.69 46.21 46.65 2,626,600 +0.09(+0.19%)
Aug 23, 2004 47.08 47.17 46.49 46.56 3,254,300 -0.53(-1.13%)
Aug 20, 2004 46.78 47.40 46.69 47.09 3,344,200 +0.54(+1.16%)
Aug 19, 2004 47.08 47.20 46.45 46.55 4,782,900 -0.54(-1.14%)
Aug 18, 2004 47.17 47.35 46.92 47.08 4,267,300 +0.01(+0.03%)
Aug 17, 2004 47.83 47.87 46.94 47.07 3,981,700 -1.26(-2.61%)
Aug 16, 2004 47.80 48.38 47.67 48.33 2,624,300 +0.53(+1.11%)
Aug 13, 2004 47.18 47.88 47.18 47.80 2,468,700 +0.61(+1.30%)
Aug 12, 2004 47.39 47.74 47.12 47.19 3,015,600 -0.25(-0.53%)
Aug 11, 2004 47.13 47.47 46.93 47.44 3,824,800 +0.30(+0.64%)
Aug 10, 2004 47.44 47.55 46.95 47.13 2,795,800 -0.18(-0.38%)
Aug 09, 2004 47.03 47.74 46.99 47.31 3,558,500 +0.40(+0.86%)
Aug 06, 2004 47.90 48.07 46.80 46.91 3,433,600 -0.99(-2.07%)
Aug 05, 2004 48.50 48.65 47.86 47.90 3,359,300 -0.40(-0.83%)
Aug 04, 2004 49.33 49.33 48.30 48.30 3,829,500 -1.03(-2.09%)
Aug 03, 2004 48.24 49.42 48.24 49.33 4,676,400 +1.09(+2.26%)
Aug 02, 2004 47.83 48.33 47.54 48.24 2,519,500 +0.42(+0.87%)
Jul 30, 2004 48.25 48.25 47.51 47.83 3,279,200 +0.08(+0.18%)
Jul 29, 2004 47.42 47.74 47.17 47.74 2,747,700 +0.59(+1.24%)
Jul 28, 2004 46.85 47.34 46.62 47.15 4,044,900 +0.23(+0.49%)
Jul 27, 2004 46.56 47.05 46.49 46.92 1,828,100 +0.19(+0.42%)
Jul 26, 2004 46.95 47.05 46.55 46.73 2,325,500 -0.12(-0.26%)
Jul 23, 2004 47.12 47.22 46.74 46.85 1,883,700 -0.27(-0.57%)
Jul 22, 2004 46.97 47.35 46.85 47.12 2,318,300 +0.15(+0.33%)
Jul 21, 2004 47.39 47.65 46.97 46.97 2,630,200 -0.42(-0.89%)
Jul 20, 2004 47.46 47.60 47.31 47.38 2,181,100 -0.20(-0.42%)
Jul 19, 2004 47.63 47.96 47.40 47.58 2,522,400 -0.12(-0.24%)
Jul 16, 2004 47.79 48.08 47.42 47.70 2,577,100 +0.31(+0.64%)
Jul 15, 2004 47.43 47.78 47.30 47.40 2,834,100 +0.02(+0.04%)
Jul 14, 2004 46.91 47.49 46.91 47.38 2,460,400 +0.38(+0.82%)
Jul 13, 2004 46.88 47.15 46.50 46.99 2,201,500 +0.09(+0.19%)
Jul 12, 2004 46.95 47.01 46.64 46.90 1,804,300 -0.07(-0.16%)
Jul 09, 2004 46.82 47.22 46.81 46.97 2,056,400 +0.30(+0.64%)
Jul 08, 2004 46.48 46.99 46.48 46.67 2,422,800 -0.05(-0.10%)
Jul 07, 2004 46.68 46.72 46.44 46.72 2,874,500 +0.03(+0.05%)
Jul 06, 2004 46.70 46.99 46.57 46.70 3,451,000 +0.07(+0.15%)
Jul 02, 2004 46.74 47.26 46.46 46.62 2,635,000 -0.11(-0.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.