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

Chevron Corp (NY: CVX )

161.09 -0.33 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 10.21 10.32 10.08 10.16 8,265,305 +0.04(+0.43%)
Jul 30, 2003 10.15 10.18 10.07 10.11 7,019,119 +0.00(+0.00%)
Jul 29, 2003 10.17 10.20 10.07 10.11 7,723,516 -0.11(-1.07%)
Jul 28, 2003 10.22 10.28 10.15 10.22 8,796,444 -0.02(-0.21%)
Jul 25, 2003 10.10 10.25 10.07 10.24 8,239,388 +0.13(+1.29%)
Jul 24, 2003 10.17 10.25 10.08 10.11 8,498,921 -0.03(-0.31%)
Jul 23, 2003 10.22 10.26 10.08 10.14 6,919,708 -0.07(-0.73%)
Jul 22, 2003 10.24 10.27 10.11 10.22 9,894,934 +0.06(+0.62%)
Jul 21, 2003 10.24 10.25 10.10 10.15 9,689,012 -0.09(-0.88%)
Jul 18, 2003 10.13 10.27 10.08 10.24 11,929,662 +0.17(+1.73%)
Jul 17, 2003 10.06 10.13 9.985 10.07 10,993,780 +0.01(+0.06%)
Jul 16, 2003 10.05 10.10 10.02 10.06 9,376,577 +0.01(+0.14%)
Jul 15, 2003 10.17 10.17 10.02 10.05 10,300,034 -0.12(-1.15%)
Jul 14, 2003 10.31 10.34 10.15 10.17 7,190,603 -0.11(-1.11%)
Jul 11, 2003 10.18 10.29 10.15 10.28 6,373,658 +0.13(+1.29%)
Jul 10, 2003 10.25 10.25 10.07 10.15 9,800,494 -0.10(-1.00%)
Jul 09, 2003 10.34 10.35 10.23 10.25 7,471,438 -0.09(-0.91%)
Jul 08, 2003 10.29 10.36 10.24 10.35 8,145,302 +0.02(+0.23%)
Jul 07, 2003 10.17 10.34 10.16 10.32 10,505,601 +0.19(+1.90%)
Jul 03, 2003 10.21 10.21 10.08 10.13 6,093,177 -0.10(-0.99%)
Jul 02, 2003 10.20 10.23 10.09 10.23 10,551,401 +0.03(+0.28%)
Jul 01, 2003 10.17 10.23 10.01 10.20 11,594,860 +0.04(+0.35%)
Jun 30, 2003 10.19 10.26 10.11 10.17 8,440,340 -0.03(-0.25%)
Jun 27, 2003 10.25 10.32 10.17 10.19 9,133,731 -0.11(-1.09%)
Jun 26, 2003 10.28 10.35 10.26 10.31 7,586,116 -0.03(-0.30%)
Jun 25, 2003 10.35 10.49 10.32 10.34 8,603,303 -0.06(-0.56%)
Jun 24, 2003 10.37 10.42 10.33 10.39 10,449,505 +0.03(+0.26%)
Jun 23, 2003 10.36 10.40 10.25 10.37 10,066,418 -0.03(-0.24%)
Jun 20, 2003 10.44 10.52 10.38 10.39 10,842,178 +0.01(+0.09%)
Jun 19, 2003 10.45 10.46 10.25 10.38 8,290,158 -0.06(-0.62%)
Jun 18, 2003 10.46 10.51 10.37 10.45 9,532,795 -0.02(-0.16%)
Jun 17, 2003 10.55 10.55 10.36 10.46 11,820,665 -0.09(-0.84%)
Jun 16, 2003 10.50 10.57 10.45 10.55 13,836,576 -0.02(-0.15%)
Jun 13, 2003 10.65 10.66 10.46 10.57 8,648,038 -0.08(-0.75%)
Jun 12, 2003 10.66 10.74 10.53 10.65 8,954,436 +0.00(+0.01%)
Jun 11, 2003 10.52 10.66 10.49 10.65 9,681,201 +0.19(+1.86%)
Jun 10, 2003 10.44 10.48 10.40 10.45 9,293,498 +0.09(+0.84%)
Jun 09, 2003 10.40 10.43 10.32 10.37 8,949,821 -0.09(-0.87%)
Jun 06, 2003 10.46 10.54 10.36 10.46 14,396,827 -0.00(-0.01%)
Jun 05, 2003 10.39 10.47 10.32 10.46 9,802,979 +0.07(+0.66%)
Jun 04, 2003 10.28 10.41 10.23 10.39 11,706,343 +0.12(+1.15%)
Jun 03, 2003 10.15 10.28 10.13 10.27 11,243,372 +0.12(+1.19%)
Jun 02, 2003 10.07 10.25 10.00 10.15 14,982,287 +0.16(+1.61%)
May 30, 2003 9.907 10.06 9.903 9.990 13,352,303 +0.11(+1.10%)
May 29, 2003 9.978 9.995 9.845 9.882 10,858,155 -0.06(-0.62%)
May 28, 2003 9.751 10.03 9.751 9.944 16,529,901 -0.01(-0.06%)
May 27, 2003 9.647 10.06 9.621 9.950 23,174,810 +0.31(+3.24%)
May 23, 2003 9.499 9.714 9.467 9.637 14,259,072 +0.14(+1.45%)
May 22, 2003 9.499 9.562 9.452 9.499 12,299,613 -0.04(-0.37%)
May 21, 2003 9.389 9.543 9.310 9.534 17,052,518 +0.15(+1.54%)
May 20, 2003 9.379 9.424 9.323 9.389 9,087,576 +0.05(+0.54%)
May 19, 2003 9.414 9.450 9.338 9.338 7,745,883 -0.14(-1.47%)
May 16, 2003 9.455 9.537 9.431 9.478 9,666,999 +0.02(+0.25%)
May 15, 2003 9.452 9.524 9.407 9.454 11,313,670 -0.10(-1.02%)
May 14, 2003 9.738 9.738 9.500 9.551 19,652,468 -0.12(-1.21%)
May 13, 2003 9.612 9.757 9.578 9.668 10,706,553 +0.06(+0.59%)
May 12, 2003 9.520 9.659 9.471 9.612 10,491,755 +0.10(+1.04%)
May 09, 2003 9.483 9.531 9.407 9.513 10,204,883 +0.03(+0.31%)
May 08, 2003 9.388 9.524 9.345 9.483 9,381,903 +0.10(+1.04%)
May 07, 2003 9.460 9.460 9.344 9.386 11,951,675 -0.07(-0.79%)
May 06, 2003 9.464 9.576 9.423 9.461 16,325,754 +0.00(+0.00%)
May 05, 2003 9.295 9.492 9.261 9.461 21,167,774 +0.26(+2.80%)
May 02, 2003 8.999 9.238 8.986 9.203 20,405,860 +0.33(+3.73%)
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.