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 )

156.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
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.