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 (%)
Oct 30, 2020 6.727 7.118 6.647 7.118 19,693,046 +0.38(+5.68%)
Oct 29, 2020 6.289 6.743 6.161 6.735 16,113,320 +0.28(+4.32%)
Oct 28, 2020 6.687 6.735 6.384 6.456 13,783,829 -0.47(-6.79%)
Oct 27, 2020 6.950 7.054 6.855 6.926 10,692,008 -0.10(-1.36%)
Oct 26, 2020 7.269 7.317 6.918 7.022 11,508,188 -0.44(-5.88%)
Oct 23, 2020 7.500 7.620 7.341 7.460 10,991,200 +0.02(+0.21%)
Oct 22, 2020 6.886 7.476 6.886 7.444 13,321,519 +0.57(+8.23%)
Oct 21, 2020 7.078 7.173 6.870 6.878 17,546,582 -0.27(-3.79%)
Oct 20, 2020 7.110 7.269 6.958 7.149 12,604,897 +0.09(+1.24%)
Oct 19, 2020 7.213 7.245 6.990 7.062 11,219,939 -0.07(-1.01%)
Oct 16, 2020 7.476 7.548 7.126 7.133 11,466,459 -0.37(-4.99%)
Oct 15, 2020 7.269 7.522 7.118 7.508 12,582,732 +0.08(+1.07%)
Oct 14, 2020 7.628 7.863 7.412 7.428 14,705,920 -0.14(-1.89%)
Oct 13, 2020 7.811 7.946 7.556 7.572 10,371,778 -0.29(-3.65%)
Oct 12, 2020 7.970 7.994 7.779 7.859 8,118,463 -0.17(-2.09%)
Oct 09, 2020 8.297 8.337 7.970 8.026 11,274,624 -0.20(-2.42%)
Oct 08, 2020 7.946 8.233 7.843 8.225 10,942,401 +0.36(+4.56%)
Oct 07, 2020 7.811 7.931 7.644 7.867 11,744,721 +0.11(+1.44%)
Oct 06, 2020 8.329 8.441 7.723 7.755 14,366,986 -0.33(-4.14%)
Oct 05, 2020 7.867 8.098 7.668 8.090 15,101,774 +0.44(+5.73%)
Oct 02, 2020 6.934 7.859 6.894 7.652 18,365,004 +0.40(+5.49%)
Oct 01, 2020 7.500 7.604 7.189 7.253 15,138,201 -0.29(-3.81%)
Sep 30, 2020 7.660 7.779 7.492 7.540 15,350,741 -0.09(-1.15%)
Sep 29, 2020 7.779 7.787 7.149 7.628 31,755,112 -0.18(-2.35%)
Sep 28, 2020 7.620 7.986 7.157 7.811 49,433,840 +0.78(+11.11%)
Sep 25, 2020 6.990 7.149 6.918 7.030 8,606,494 -0.11(-1.56%)
Sep 24, 2020 6.886 7.285 6.719 7.141 11,500,409 +0.22(+3.23%)
Sep 23, 2020 7.381 7.444 6.918 6.918 8,650,244 -0.41(-5.65%)
Sep 22, 2020 7.444 7.564 7.261 7.333 6,724,003 -0.06(-0.76%)
Sep 21, 2020 7.476 7.540 7.277 7.389 7,105,912 -0.41(-5.21%)
Sep 18, 2020 7.899 8.022 7.707 7.795 15,784,574 -0.14(-1.71%)
Sep 17, 2020 7.580 7.946 7.540 7.931 8,520,114 +0.15(+1.95%)
Sep 16, 2020 7.492 7.915 7.349 7.779 9,845,712 +0.42(+5.74%)
Sep 15, 2020 7.309 7.484 7.277 7.357 11,154,270 +0.09(+1.21%)
Sep 14, 2020 7.205 7.349 7.094 7.269 7,808,538 +0.12(+1.67%)
Sep 11, 2020 7.006 7.185 6.902 7.149 13,085,079 +0.17(+2.40%)
Sep 10, 2020 7.541 7.628 6.974 6.982 15,432,452 -0.56(-7.41%)
Sep 09, 2020 7.690 7.706 7.372 7.541 8,969,203 -0.03(-0.42%)
Sep 08, 2020 8.037 8.068 7.470 7.572 14,074,102 -0.73(-8.82%)
Sep 04, 2020 8.352 8.481 8.147 8.304 6,985,044 +0.06(+0.76%)
Sep 03, 2020 8.249 8.478 8.179 8.242 10,318,123 -0.15(-1.78%)
Sep 02, 2020 8.588 8.611 8.336 8.391 10,725,845 -0.20(-2.29%)
Sep 01, 2020 8.470 8.714 8.360 8.588 7,302,198 +0.03(+0.37%)
Aug 31, 2020 8.737 8.769 8.462 8.556 6,355,354 -0.18(-2.07%)
Aug 28, 2020 8.533 8.840 8.493 8.737 7,130,123 +0.27(+3.16%)
Aug 27, 2020 8.470 8.556 8.281 8.470 6,933,149 +0.05(+0.56%)
Aug 26, 2020 8.659 8.737 8.407 8.423 6,661,177 -0.22(-2.55%)
Aug 25, 2020 8.580 8.706 8.430 8.643 7,362,363 +0.16(+1.86%)
Aug 24, 2020 8.297 8.588 8.242 8.486 7,554,989 +0.27(+3.26%)
Aug 21, 2020 8.399 8.426 8.171 8.218 6,265,997 -0.20(-2.34%)
Aug 20, 2020 8.548 8.674 8.407 8.415 6,434,085 -0.31(-3.61%)
Aug 19, 2020 8.926 8.974 8.706 8.730 8,541,661 -0.20(-2.20%)
Aug 18, 2020 9.162 9.225 8.879 8.926 8,758,650 -0.31(-3.41%)
Aug 17, 2020 9.454 9.477 9.084 9.241 8,652,175 -0.30(-3.14%)
Aug 14, 2020 9.265 9.540 9.115 9.540 5,358,550 +0.22(+2.36%)
Aug 13, 2020 9.611 9.729 9.312 9.320 9,769,690 -0.32(-3.35%)
Aug 12, 2020 9.766 9.828 9.488 9.643 9,060,275 +0.12(+1.21%)
Aug 11, 2020 10.05 10.21 9.481 9.527 11,614,773 -0.22(-2.22%)
Aug 10, 2020 9.442 9.789 9.342 9.743 13,377,511 +0.41(+4.38%)
Aug 07, 2020 8.918 9.381 8.810 9.334 12,239,204 +0.26(+2.89%)
Aug 06, 2020 9.172 9.285 8.968 9.072 12,202,489 -0.21(-2.24%)
Aug 05, 2020 9.142 9.357 8.903 9.280 18,384,904 +0.73(+8.57%)
Aug 04, 2020 8.147 8.725 8.132 8.548 14,768,847 +0.38(+4.62%)
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.