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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Devon Energy (NY: DVN )

52.71 +0.10 (+0.19%)
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 (%)
Jun 30, 2004 10.88 11.03 10.87 10.99 4,067,265 +0.11(+0.99%)
Jun 29, 2004 10.68 11.06 10.68 10.88 3,493,776 +0.12(+1.16%)
Jun 28, 2004 11.04 11.04 10.70 10.76 4,783,375 -0.33(-3.00%)
Jun 25, 2004 10.97 11.16 10.93 11.09 5,783,527 +0.08(+0.71%)
Jun 24, 2004 11.17 11.21 10.99 11.01 3,609,074 -0.19(-1.67%)
Jun 23, 2004 10.82 11.24 10.82 11.20 5,813,252 +0.38(+3.51%)
Jun 22, 2004 10.70 10.82 10.62 10.82 2,840,419 +0.08(+0.71%)
Jun 21, 2004 10.64 10.75 10.62 10.74 3,052,700 +0.16(+1.54%)
Jun 18, 2004 10.77 10.82 10.58 10.58 5,678,738 -0.15(-1.43%)
Jun 17, 2004 10.60 10.79 10.54 10.73 5,294,110 +0.19(+1.78%)
Jun 16, 2004 10.38 10.54 10.38 10.54 3,006,161 +0.23(+2.23%)
Jun 15, 2004 10.22 10.36 10.11 10.31 4,711,614 +0.28(+2.84%)
Jun 14, 2004 10.03 10.05 9.892 10.03 2,863,839 -0.06(-0.56%)
Jun 10, 2004 9.933 10.09 9.933 10.09 2,975,535 +0.19(+1.97%)
Jun 09, 2004 9.991 10.02 9.833 9.892 3,931,249 -0.18(-1.80%)
Jun 08, 2004 10.16 10.22 10.05 10.07 4,757,553 -0.04(-0.44%)
Jun 07, 2004 10.07 10.12 9.925 10.12 2,650,358 +0.11(+1.10%)
Jun 04, 2004 9.991 10.02 9.848 10.01 3,173,703 -0.01(-0.07%)
Jun 03, 2004 10.19 10.28 9.947 10.01 3,026,278 -0.12(-1.15%)
Jun 02, 2004 10.16 10.19 10.04 10.13 3,417,511 -0.00(-0.02%)
Jun 01, 2004 9.958 10.13 9.922 10.13 4,290,955 +0.25(+2.51%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.