Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Devon Energy (NY: DVN )

50.18 +0.72 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.850 9.970 9.838 9.885 3,711,462 +0.03(+0.27%)
May 27, 2004 10.02 10.02 9.833 9.858 6,905,283 -0.28(-2.74%)
May 26, 2004 10.31 10.34 10.12 10.14 3,938,755 -0.22(-2.14%)
May 25, 2004 10.24 10.37 10.23 10.36 3,019,672 +0.09(+0.89%)
May 24, 2004 9.975 10.34 9.973 10.27 5,527,108 +0.36(+3.61%)
May 21, 2004 10.02 10.05 9.848 9.908 2,919,086 -0.10(-1.00%)
May 20, 2004 9.900 10.09 9.892 10.01 4,995,355 +0.13(+1.30%)
May 19, 2004 9.925 10.07 9.850 9.880 8,113,512 -0.06(-0.62%)
May 18, 2004 10.16 10.16 9.875 9.942 3,462,249 -0.23(-2.26%)
May 17, 2004 10.16 10.24 10.08 10.17 3,339,445 +0.04(+0.41%)
May 14, 2004 10.01 10.25 10.00 10.13 3,770,011 +0.16(+1.64%)
May 13, 2004 10.10 10.15 9.947 9.966 2,770,460 -0.13(-1.29%)
May 12, 2004 9.991 10.19 9.933 10.10 4,868,647 +0.14(+1.44%)
May 11, 2004 9.792 9.986 9.790 9.953 6,006,016 +0.17(+1.70%)
May 10, 2004 10.48 10.48 9.750 9.787 9,109,160 -0.61(-5.86%)
May 07, 2004 10.59 10.63 10.38 10.40 4,620,936 -0.24(-2.22%)
May 06, 2004 10.31 10.64 10.14 10.63 9,178,219 +0.31(+2.98%)
May 05, 2004 10.53 10.53 10.19 10.32 7,882,015 -0.21(-1.96%)
May 04, 2004 10.62 10.63 10.49 10.53 5,148,186 -0.05(-0.50%)
May 03, 2004 10.26 10.62 10.19 10.58 4,882,760 +0.39(+3.86%)
Apr 30, 2004 10.22 10.28 10.09 10.19 4,069,366 +0.08(+0.79%)
Apr 29, 2004 10.48 10.48 10.07 10.11 4,213,489 -0.37(-3.53%)
Apr 28, 2004 10.51 10.63 10.47 10.48 4,453,994 -0.05(-0.52%)
Apr 27, 2004 10.44 10.57 10.41 10.54 4,013,519 +0.17(+1.65%)
Apr 26, 2004 10.32 10.42 10.31 10.36 2,623,635 +0.11(+1.07%)
Apr 23, 2004 10.32 10.34 10.22 10.25 3,622,886 -0.03(-0.26%)
Apr 22, 2004 10.08 10.32 10.08 10.28 5,670,030 +0.20(+2.02%)
Apr 21, 2004 10.17 10.26 10.04 10.08 4,600,219 -0.11(-1.05%)
Apr 20, 2004 10.42 10.42 10.14 10.18 5,073,422 -0.28(-2.69%)
Apr 19, 2004 10.48 10.53 10.38 10.47 2,320,376 -0.02(-0.16%)
Apr 16, 2004 10.37 10.48 10.35 10.48 3,195,622 +0.15(+1.45%)
Apr 15, 2004 10.34 10.48 10.31 10.33 5,446,940 +0.05(+0.49%)
Apr 14, 2004 10.29 10.31 10.13 10.28 3,815,650 -0.01(-0.08%)
Apr 13, 2004 10.36 10.37 10.26 10.29 4,272,940 +0.01(+0.08%)
Apr 12, 2004 10.17 10.36 10.17 10.28 3,395,292 +0.11(+1.11%)
Apr 08, 2004 10.12 10.17 10.11 10.17 3,597,064 +0.18(+1.78%)
Apr 07, 2004 9.991 10.09 9.923 9.991 4,147,733 -0.00(-0.02%)
Apr 06, 2004 9.942 10.01 9.882 9.993 3,417,811 +0.02(+0.20%)
Apr 05, 2004 9.825 10.01 9.825 9.973 6,224,002 +0.16(+1.68%)
Apr 02, 2004 9.742 9.825 9.708 9.808 4,741,639 +0.19(+1.97%)
Apr 01, 2004 9.698 9.808 9.550 9.618 4,818,805 -0.06(-0.67%)
Mar 31, 2004 9.584 9.717 9.574 9.683 5,687,445 +0.16(+1.66%)
Mar 30, 2004 9.309 9.569 9.309 9.525 4,470,809 +0.22(+2.40%)
Mar 29, 2004 9.217 9.317 9.217 9.302 3,266,783 +0.09(+0.99%)
Mar 26, 2004 9.225 9.335 9.209 9.210 2,808,893 +0.00(+0.02%)
Mar 25, 2004 9.210 9.319 9.205 9.209 3,102,243 -0.04(-0.47%)
Mar 24, 2004 9.510 9.535 9.252 9.252 3,389,587 -0.26(-2.71%)
Mar 23, 2004 9.534 9.585 9.467 9.510 3,570,942 +0.00(+0.00%)
Mar 22, 2004 9.540 9.615 9.442 9.510 2,697,498 -0.01(-0.12%)
Mar 19, 2004 9.708 9.708 9.504 9.522 5,939,059 -0.19(-1.92%)
Mar 18, 2004 9.775 9.778 9.643 9.708 4,597,817 +0.01(+0.07%)
Mar 17, 2004 9.334 9.785 9.332 9.702 4,026,430 +0.22(+2.35%)
Mar 16, 2004 9.467 9.559 9.417 9.479 4,181,662 +0.04(+0.48%)
Mar 15, 2004 9.487 9.525 9.334 9.434 4,823,309 +0.08(+0.85%)
Mar 12, 2004 9.209 9.354 9.192 9.354 3,390,188 +0.13(+1.39%)
Mar 11, 2004 9.309 9.349 9.194 9.225 3,476,361 -0.11(-1.14%)
Mar 10, 2004 9.519 9.550 9.332 9.332 2,674,979 -0.19(-1.96%)
Mar 09, 2004 9.642 9.642 9.494 9.519 3,149,983 -0.12(-1.28%)
Mar 08, 2004 9.608 9.730 9.595 9.642 3,745,090 +0.03(+0.35%)
Mar 05, 2004 9.507 9.682 9.482 9.608 3,640,001 +0.13(+1.33%)
Mar 04, 2004 9.509 9.573 9.410 9.482 3,731,278 -0.03(-0.28%)
Mar 03, 2004 9.550 9.590 9.414 9.509 4,468,707 -0.03(-0.33%)
Mar 02, 2004 9.660 9.815 9.505 9.540 6,417,967 -0.09(-0.93%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.