Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 12.79 13.58 12.79 12.99 22,523 +0.20(+1.56%)
Apr 29, 2004 12.59 12.94 12.59 12.79 25,526 -0.43(-3.24%)
Apr 28, 2004 13.44 13.49 13.09 13.21 18,143 -0.22(-1.66%)
Apr 27, 2004 13.72 13.72 12.96 13.44 19,895 +0.02(+0.15%)
Apr 26, 2004 12.92 13.61 12.92 13.42 37,413 +0.42(+3.23%)
Apr 23, 2004 13.17 13.19 12.99 13.00 7,883 -0.17(-1.27%)
Apr 22, 2004 12.97 13.19 12.93 13.17 11,636 +0.34(+2.65%)
Apr 21, 2004 12.85 12.87 12.79 12.83 7,007 -0.13(-1.02%)
Apr 20, 2004 13.19 13.19 12.84 12.96 15,390 -0.07(-0.52%)
Apr 19, 2004 12.92 13.03 12.82 13.03 25,025 +0.08(+0.62%)
Apr 16, 2004 12.99 12.99 12.89 12.95 18,268 -0.02(-0.19%)
Apr 15, 2004 12.99 13.25 12.83 12.97 26,026 -0.02(-0.18%)
Apr 14, 2004 12.78 12.99 12.78 12.99 25,150 +0.14(+1.09%)
Apr 13, 2004 12.99 13.11 12.71 12.85 34,285 -0.13(-1.02%)
Apr 12, 2004 12.71 12.99 12.69 12.99 13,138 +0.22(+1.69%)
Apr 08, 2004 12.65 12.90 12.65 12.77 6,256 +0.00(+0.00%)
Apr 07, 2004 12.76 13.23 12.59 12.77 31,907 -0.03(-0.22%)
Apr 06, 2004 13.24 13.73 12.79 12.80 32,408 -0.64(-4.79%)
Apr 05, 2004 12.61 13.47 12.60 13.44 44,420 +0.86(+6.79%)
Apr 02, 2004 12.59 12.59 12.41 12.59 14,765 +0.04(+0.32%)
Apr 01, 2004 12.18 12.55 12.14 12.55 11,636 +0.34(+2.75%)
Mar 31, 2004 12.14 12.24 12.10 12.21 10,010 +0.09(+0.73%)
Mar 30, 2004 12.12 12.22 11.86 12.12 5,380 -0.00(-0.03%)
Mar 29, 2004 11.86 12.19 11.86 12.13 9,384 +0.31(+2.60%)
Mar 26, 2004 11.87 12.08 11.82 11.82 3,628 -0.05(-0.40%)
Mar 25, 2004 11.87 11.87 11.74 11.87 17,643 +0.05(+0.41%)
Mar 24, 2004 11.66 11.87 11.66 11.82 15,265 +0.01(+0.11%)
Mar 23, 2004 11.85 11.98 11.64 11.81 6,006 -0.06(-0.54%)
Mar 22, 2004 11.79 11.99 11.73 11.87 28,904 +0.05(+0.41%)
Mar 19, 2004 11.91 11.91 11.67 11.82 21,146 +0.01(+0.10%)
Mar 18, 2004 11.90 11.90 11.70 11.81 10,886 -0.06(-0.47%)
Mar 17, 2004 11.33 11.96 11.33 11.87 19,394 +0.47(+4.14%)
Mar 16, 2004 11.36 11.47 11.26 11.40 14,765 +0.06(+0.56%)
Mar 15, 2004 11.65 11.65 11.33 11.33 24,525 -0.43(-3.67%)
Mar 12, 2004 11.40 11.78 11.39 11.76 14,014 +0.34(+2.94%)
Mar 11, 2004 11.55 11.71 11.43 11.43 27,277 -0.08(-0.73%)
Mar 10, 2004 11.58 11.68 11.29 11.51 38,539 +0.12(+1.09%)
Mar 09, 2004 12.06 12.20 11.16 11.39 122,625 -0.54(-4.49%)
Mar 08, 2004 12.20 12.22 11.92 11.92 29,780 -0.04(-0.33%)
Mar 05, 2004 12.16 12.27 11.96 11.96 10,385 -0.26(-2.13%)
Mar 04, 2004 12.15 12.35 12.12 12.22 11,386 -0.05(-0.42%)
Mar 03, 2004 12.06 12.39 12.06 12.28 56,057 +0.24(+2.03%)
Mar 02, 2004 12.29 12.39 11.92 12.03 33,659 -0.66(-5.17%)
Mar 01, 2004 12.71 12.79 12.31 12.69 48,549 +0.04(+0.35%)
Feb 27, 2004 12.37 12.77 12.37 12.64 26,527 +0.18(+1.41%)
Feb 26, 2004 12.89 12.99 12.31 12.47 31,907 -0.40(-3.11%)
Feb 25, 2004 12.73 12.87 12.65 12.87 8,008 -0.04(-0.34%)
Feb 24, 2004 12.49 12.91 12.33 12.91 57,934 +0.55(+4.46%)
Feb 23, 2004 11.99 12.56 11.99 12.36 32,157 +0.31(+2.59%)
Feb 20, 2004 11.99 12.19 11.79 12.05 19,394 +0.08(+0.67%)
Feb 19, 2004 12.31 12.31 11.95 11.97 21,396 -0.20(-1.67%)
Feb 18, 2004 12.27 12.59 12.06 12.17 27,152 -0.02(-0.13%)
Feb 17, 2004 11.99 12.28 11.97 12.19 68,820 +0.22(+1.84%)
Feb 13, 2004 11.99 12.00 11.93 11.97 52,678 -0.02(-0.17%)
Feb 12, 2004 11.95 12.08 11.91 11.99 81,333 +0.00(+0.00%)
Feb 11, 2004 11.92 11.99 11.84 11.99 12,262 +0.02(+0.17%)
Feb 10, 2004 11.46 11.97 11.46 11.97 24,024 +0.51(+4.43%)
Feb 09, 2004 11.23 11.47 11.23 11.46 13,513 +0.12(+1.09%)
Feb 06, 2004 10.91 11.34 10.91 11.34 8,133 +0.33(+2.98%)
Feb 05, 2004 11.16 11.21 10.91 11.01 38,914 -0.24(-2.10%)
Feb 04, 2004 11.39 11.39 11.19 11.24 45,671 -0.06(-0.57%)
Feb 03, 2004 11.24 11.42 11.24 11.31 4,629 -0.08(-0.73%)
Feb 02, 2004 11.24 11.39 11.24 11.39 25,025 +0.12(+1.06%)
Jan 30, 2004 11.23 11.44 11.23 11.27 34,034 -0.09(-0.77%)
Jan 29, 2004 11.41 11.46 11.28 11.36 9,384 +0.01(+0.11%)
Jan 28, 2004 11.80 11.80 11.34 11.35 16,767 -0.43(-3.66%)
Jan 27, 2004 11.74 11.94 11.55 11.78 15,640 -0.06(-0.51%)
Jan 26, 2004 11.64 11.84 11.42 11.84 30,406 +0.25(+2.17%)
Jan 23, 2004 11.32 11.59 11.22 11.59 25,776 +0.24(+2.11%)
Jan 22, 2004 11.58 11.59 11.35 11.35 18,894 -0.22(-1.87%)
Jan 21, 2004 11.46 11.59 11.38 11.56 10,761 -0.00(-0.03%)
Jan 20, 2004 11.60 11.69 11.43 11.57 29,905 -0.06(-0.52%)
Jan 16, 2004 11.58 11.69 11.55 11.63 28,153 +0.04(+0.35%)
Jan 15, 2004 11.59 11.59 11.47 11.59 14,705 +0.02(+0.14%)
Jan 14, 2004 11.43 11.67 11.43 11.57 27,071 +0.04(+0.32%)
Jan 13, 2004 11.59 11.60 11.38 11.54 28,718 -0.05(-0.45%)
Jan 12, 2004 11.52 11.59 11.46 11.59 33,581 +0.02(+0.17%)
Jan 09, 2004 11.61 11.61 11.49 11.57 12,874 -0.02(-0.17%)
Jan 08, 2004 11.39 11.61 11.29 11.59 42,626 +0.21(+1.86%)
Jan 07, 2004 11.62 11.62 11.02 11.38 53,903 -0.18(-1.59%)
Jan 06, 2004 11.68 11.73 11.43 11.56 40,791 -0.03(-0.24%)
Jan 05, 2004 11.62 11.78 11.59 11.59 29,655 -0.10(-0.89%)
Jan 02, 2004 11.90 11.90 11.69 11.69 19,895 -0.10(-0.81%)
Dec 31, 2003 12.01 12.01 11.78 11.79 16,767 -0.22(-1.83%)
Dec 30, 2003 12.07 12.07 11.94 12.01 18,617 -0.04(-0.30%)
Dec 29, 2003 11.70 12.17 11.66 12.04 54,479 +0.32(+2.69%)
Dec 26, 2003 11.55 11.73 11.51 11.73 10,072 +0.04(+0.34%)
Dec 24, 2003 11.74 11.74 11.67 11.69 7,626 -0.06(-0.51%)
Dec 23, 2003 11.59 11.76 11.59 11.75 17,555 +0.02(+0.17%)
Dec 22, 2003 11.67 11.73 11.39 11.73 18,440 +0.02(+0.21%)
Dec 19, 2003 11.95 11.95 11.49 11.70 17,188 -0.02(-0.14%)
Dec 18, 2003 11.79 11.79 11.48 11.72 23,427 +0.24(+2.09%)
Dec 17, 2003 11.56 11.66 11.31 11.48 18,020 -0.07(-0.59%)
Dec 16, 2003 11.40 11.55 11.39 11.55 17,046 +0.04(+0.38%)
Dec 15, 2003 11.75 11.75 11.44 11.50 19,707 -0.14(-1.24%)
Dec 12, 2003 11.78 11.78 11.44 11.65 29,405 -0.02(-0.17%)
Dec 11, 2003 11.55 11.70 11.40 11.67 24,650 +0.13(+1.11%)
Dec 10, 2003 11.73 11.73 11.31 11.54 17,180 +0.23(+2.01%)
Dec 09, 2003 11.53 11.59 11.31 11.31 31,243 -0.20(-1.74%)
Dec 08, 2003 11.28 11.72 11.28 11.51 74,222 +0.22(+1.98%)
Dec 05, 2003 11.20 11.28 11.20 11.29 12,207 +0.08(+0.75%)
Dec 04, 2003 11.09 11.20 10.96 11.20 149,751 +0.20(+1.85%)
Dec 03, 2003 11.22 11.28 10.99 11.00 50,634 -0.15(-1.36%)
Dec 02, 2003 11.21 11.25 11.09 11.15 45,479 +0.07(+0.62%)
Dec 01, 2003 10.99 11.11 10.91 11.08 167,307 +0.10(+0.87%)
Nov 28, 2003 11.27 11.27 10.99 10.99 10,212 -0.06(-0.51%)
Nov 26, 2003 11.19 11.38 10.98 11.04 24,560 +0.02(+0.15%)
Nov 25, 2003 10.88 11.37 10.74 11.03 183,009 +0.18(+1.66%)
Nov 24, 2003 10.85 10.88 10.74 10.85 91,146 +0.02(+0.22%)
Nov 21, 2003 10.78 10.83 10.79 10.82 25,170 +0.04(+0.41%)
Nov 20, 2003 10.85 10.85 10.65 10.78 39,008 -0.02(-0.22%)
Nov 19, 2003 10.27 10.95 10.27 10.80 222,035 +0.47(+4.56%)
Nov 18, 2003 10.55 10.63 10.12 10.33 57,886 -0.06(-0.54%)
Nov 17, 2003 10.28 10.45 10.03 10.39 13,401 +0.20(+1.92%)
Nov 14, 2003 10.43 10.49 10.19 10.19 8,546 -0.14(-1.35%)
Nov 13, 2003 10.29 10.59 10.26 10.33 11,327 -0.18(-1.67%)
Nov 12, 2003 10.79 10.79 10.26 10.51 10,801 -0.05(-0.49%)
Nov 11, 2003 10.53 10.69 10.39 10.56 18,233 +0.08(+0.72%)
Nov 10, 2003 10.17 10.65 10.05 10.49 27,404 +0.45(+4.46%)
Nov 07, 2003 9.670 10.47 9.618 10.04 29,732 +0.34(+3.46%)
Nov 06, 2003 10.07 10.17 9.498 9.702 55,678 -0.42(-4.14%)
Nov 05, 2003 10.44 10.49 10.12 10.12 12,128 -0.25(-2.43%)
Nov 04, 2003 10.55 10.70 10.30 10.37 12,109 -0.18(-1.74%)
Nov 03, 2003 10.59 10.76 10.44 10.56 13,866 +0.11(+1.03%)
Oct 31, 2003 10.76 10.76 10.45 10.45 5,630 -0.12(-1.10%)
Oct 30, 2003 10.63 10.59 10.49 10.57 6,506 -0.06(-0.56%)
Oct 29, 2003 10.58 10.75 10.47 10.63 17,268 +0.04(+0.38%)
Oct 28, 2003 10.29 10.59 10.29 10.59 21,032 +0.14(+1.30%)
Oct 27, 2003 9.990 10.48 9.986 10.45 24,775 +0.37(+3.65%)
Oct 24, 2003 10.15 10.24 9.994 10.08 10,510 -0.18(-1.75%)
Oct 23, 2003 10.14 10.38 10.14 10.26 10,385 -0.04(-0.35%)
Oct 22, 2003 10.39 10.47 10.29 10.30 14,014 -0.10(-0.92%)
Oct 21, 2003 10.44 10.47 10.37 10.39 9,759 -0.03(-0.31%)
Oct 20, 2003 10.47 10.47 10.37 10.43 7,540 +0.03(+0.31%)
Oct 17, 2003 10.41 10.47 10.39 10.39 15,163 -0.01(-0.08%)
Oct 16, 2003 10.32 10.43 10.29 10.40 10,577 +0.08(+0.81%)
Oct 15, 2003 10.43 10.43 10.31 10.32 25,158 -0.07(-0.69%)
Oct 14, 2003 10.43 10.43 10.31 10.39 11,011 +0.00(+0.00%)
Oct 13, 2003 10.39 10.49 10.29 10.39 22,416 +0.00(+0.00%)
Oct 10, 2003 10.33 10.47 10.01 10.39 36,504 +0.29(+2.89%)
Oct 09, 2003 10.28 10.39 10.01 10.10 27,483 -0.20(-1.98%)
Oct 08, 2003 10.30 10.38 10.28 10.30 5,755 -0.09(-0.85%)
Oct 07, 2003 10.49 10.49 10.29 10.39 6,686 -0.02(-0.15%)
Oct 06, 2003 10.49 10.49 10.29 10.41 16,835 +0.06(+0.58%)
Oct 03, 2003 10.53 10.55 10.33 10.35 12,032 -0.16(-1.56%)
Oct 02, 2003 10.39 10.53 10.35 10.51 20,337 +0.00(+0.04%)
Oct 01, 2003 10.07 10.51 9.958 10.51 9,485 +0.68(+6.87%)
Sep 30, 2003 9.790 10.15 9.790 9.830 22,504 -0.16(-1.56%)
Sep 29, 2003 9.910 10.17 9.514 9.986 27,903 -0.01(-0.08%)
Sep 26, 2003 10.07 10.19 9.954 9.994 17,369 -0.14(-1.38%)
Sep 25, 2003 10.18 10.19 10.13 10.13 15,226 -0.04(-0.43%)
Sep 24, 2003 10.19 10.19 10.18 10.18 18,934 -0.01(-0.12%)
Sep 23, 2003 10.37 10.37 10.15 10.19 17,973 -0.01(-0.08%)
Sep 22, 2003 10.24 10.27 10.13 10.20 21,003 +0.02(+0.16%)
Sep 19, 2003 10.21 10.21 10.15 10.18 14,061 -0.01(-0.08%)
Sep 18, 2003 10.10 10.21 10.10 10.19 10,569 +0.00(+0.00%)
Sep 17, 2003 10.09 10.19 10.09 10.19 5,908 +0.02(+0.24%)
Sep 16, 2003 10.11 10.19 9.954 10.17 10,635 +0.02(+0.24%)
Sep 15, 2003 10.13 10.17 9.858 10.14 5,130 +0.05(+0.51%)
Sep 12, 2003 10.13 10.13 10.02 10.09 12,262 -0.04(-0.35%)
Sep 11, 2003 10.21 10.21 9.990 10.13 15,265 +0.03(+0.31%)
Sep 10, 2003 10.19 10.21 9.894 10.09 23,774 -0.19(-1.86%)
Sep 09, 2003 10.35 10.35 10.29 10.29 10,635 -0.06(-0.62%)
Sep 08, 2003 10.39 10.39 10.19 10.35 24,024 +0.13(+1.25%)
Sep 05, 2003 10.57 10.57 10.09 10.22 73,950 -0.32(-3.07%)
Sep 04, 2003 10.61 10.61 10.55 10.55 23,273 +0.00(+0.00%)
Sep 03, 2003 10.49 10.63 10.49 10.55 19,394 -0.02(-0.23%)
Sep 02, 2003 10.84 10.97 10.50 10.57 46,922 -0.12(-1.16%)
Aug 29, 2003 10.91 10.91 10.39 10.69 11,511 -0.10(-0.89%)
Aug 28, 2003 10.35 10.83 10.15 10.79 21,271 +0.55(+5.35%)
Aug 27, 2003 10.07 10.24 9.810 10.24 20,145 +0.25(+2.52%)
Aug 26, 2003 9.814 9.990 9.798 9.990 14,014 +0.18(+1.79%)
Aug 25, 2003 9.826 9.842 9.734 9.814 14,014 +0.06(+0.66%)
Aug 22, 2003 9.810 9.810 9.722 9.750 12,763 -0.04(-0.45%)
Aug 21, 2003 10.24 10.24 9.550 9.794 51,677 -0.19(-1.92%)
Aug 20, 2003 10.33 10.33 9.382 9.986 22,523 -0.29(-2.83%)
Aug 19, 2003 10.19 10.30 9.878 10.28 28,779 +0.14(+1.34%)
Aug 18, 2003 9.390 10.14 9.278 10.14 52,053 +0.56(+5.88%)
Aug 15, 2003 9.191 9.982 9.135 9.578 9,509 +0.29(+3.14%)
Aug 14, 2003 9.191 9.350 9.071 9.286 21,021 -0.08(-0.85%)
Aug 13, 2003 9.590 9.990 9.366 9.366 24,024 -0.07(-0.76%)
Aug 12, 2003 9.251 9.494 9.151 9.438 29,405 +0.19(+2.03%)
Aug 11, 2003 9.231 9.290 9.135 9.251 22,022 +0.12(+1.31%)
Aug 08, 2003 9.191 9.241 9.127 9.131 28,404 -0.05(-0.57%)
Aug 07, 2003 9.111 9.215 8.835 9.183 28,904 +0.33(+3.75%)
Aug 06, 2003 8.885 8.943 8.815 8.851 10,635 -0.06(-0.67%)
Aug 05, 2003 9.111 9.111 8.751 8.911 25,651 +0.03(+0.36%)
Aug 04, 2003 8.655 9.123 8.592 8.879 43,919 +0.09(+1.00%)
Aug 01, 2003 8.743 9.147 8.487 8.791 49,800 +0.09(+1.01%)
Jul 31, 2003 8.675 8.707 8.620 8.703 8,884 +0.11(+1.30%)
Jul 30, 2003 8.303 8.791 8.303 8.591 24,399 +0.16(+1.94%)
Jul 29, 2003 8.387 8.431 8.236 8.427 22,648 +0.04(+0.48%)
Jul 28, 2003 8.399 8.427 8.268 8.387 16,767 -0.00(-0.00%)
Jul 25, 2003 8.383 8.427 8.252 8.388 29,154 -0.00(-0.04%)
Jul 24, 2003 8.431 8.791 8.391 8.391 28,654 -0.02(-0.24%)
Jul 23, 2003 8.491 8.551 8.363 8.411 30,656 +0.04(+0.48%)
Jul 22, 2003 8.072 8.451 8.072 8.371 72,073 +0.38(+4.75%)
Jul 21, 2003 8.076 8.391 7.752 7.992 12,763 -0.16(-1.96%)
Jul 18, 2003 8.080 8.192 8.072 8.152 27,653 +0.01(+0.10%)
Jul 17, 2003 8.297 8.391 8.092 8.144 22,648 -0.18(-2.16%)
Jul 16, 2003 8.158 8.323 8.158 8.323 4,504 +0.16(+1.91%)
Jul 15, 2003 8.228 8.272 8.060 8.168 27,653 -0.06(-0.73%)
Jul 14, 2003 8.260 8.260 8.112 8.228 6,256 +0.00(+0.00%)
Jul 11, 2003 8.240 8.240 8.156 8.228 19,394 +0.04(+0.44%)
Jul 10, 2003 8.228 8.232 8.032 8.192 22,022 -0.02(-0.19%)
Jul 09, 2003 8.224 8.311 8.144 8.208 31,907 +0.00(+0.05%)
Jul 08, 2003 8.232 8.232 7.972 8.204 20,270 +0.09(+1.08%)
Jul 07, 2003 7.992 8.220 7.992 8.116 25,776 +0.13(+1.60%)
Jul 03, 2003 8.040 8.040 7.952 7.988 3,253 +0.00(+0.00%)
Jul 02, 2003 7.940 7.992 7.864 7.988 49,050 +0.08(+0.96%)
Jul 01, 2003 7.792 7.936 7.472 7.912 76,703 -0.11(-1.35%)
Jun 30, 2003 7.932 8.048 7.616 8.020 326,333 +0.20(+2.50%)
Jun 27, 2003 7.992 8.028 7.632 7.824 61,562 -0.17(-2.15%)
Jun 26, 2003 8.043 8.044 7.992 7.996 25,901 -0.07(-0.89%)
Jun 25, 2003 8.132 8.208 7.792 8.068 24,274 -0.06(-0.79%)
Jun 24, 2003 8.144 8.192 8.072 8.132 19,519 +0.09(+1.14%)
Jun 23, 2003 7.892 8.292 7.412 8.040 41,292 -0.22(-2.66%)
Jun 20, 2003 8.188 8.331 8.112 8.260 10,260 +0.07(+0.83%)
Jun 19, 2003 8.236 8.347 8.092 8.192 38,789 +0.04(+0.49%)
Jun 18, 2003 8.192 8.259 8.132 8.152 34,034 -0.05(-0.58%)
Jun 17, 2003 8.591 8.591 8.152 8.200 14,014 -0.30(-3.48%)
Jun 16, 2003 8.591 8.671 8.423 8.495 44,795 -0.02(-0.19%)
Jun 13, 2003 8.591 8.671 8.391 8.511 86,463 +0.04(+0.52%)
Jun 12, 2003 8.343 8.571 8.296 8.467 54,680 +0.16(+1.87%)
Jun 11, 2003 8.407 8.467 8.092 8.311 28,904 -0.04(-0.48%)
Jun 10, 2003 8.064 8.487 8.064 8.351 36,161 +0.22(+2.75%)
Jun 09, 2003 8.092 8.128 8.060 8.128 6,506 +0.04(+0.44%)
Jun 06, 2003 8.068 8.112 8.068 8.092 14,264 +0.00(+0.05%)
Jun 05, 2003 7.892 8.108 7.892 8.088 41,417 +0.19(+2.38%)
Jun 04, 2003 8.000 8.000 7.892 7.900 30,155 -0.00(-0.05%)
Jun 03, 2003 7.984 7.984 7.832 7.904 28,278 -0.08(-1.00%)
Jun 02, 2003 7.868 8.092 7.812 7.983 60,561 +0.17(+2.14%)
May 30, 2003 7.828 8.032 7.604 7.816 34,660 +0.10(+1.29%)
May 29, 2003 7.464 7.800 7.416 7.716 59,936 +0.27(+3.61%)
May 28, 2003 7.324 7.488 7.324 7.448 71,698 +0.12(+1.62%)
May 27, 2003 7.193 7.392 7.193 7.329 100,227 +0.10(+1.33%)
May 23, 2003 7.193 7.257 7.193 7.233 28,028 -0.08(-1.09%)
May 22, 2003 7.233 7.392 7.233 7.313 46,672 +0.12(+1.72%)
May 21, 2003 7.145 7.253 7.121 7.189 39,915 +0.04(+0.62%)
May 20, 2003 7.025 7.193 6.953 7.145 99,351 +0.28(+4.07%)
May 19, 2003 6.493 7.273 6.493 6.865 98,475 +0.32(+4.95%)
May 16, 2003 6.513 6.557 6.493 6.541 10,260 +0.05(+0.74%)
May 15, 2003 6.473 6.513 6.473 6.493 15,140 -0.06(-0.85%)
May 14, 2003 6.373 6.673 6.314 6.549 28,404 +0.03(+0.43%)
May 13, 2003 6.593 6.593 6.493 6.521 7,257 -0.00(-0.06%)
May 12, 2003 6.473 6.633 6.353 6.525 34,285 -0.06(-0.90%)
May 09, 2003 6.713 6.737 6.413 6.584 42,293 -0.13(-1.92%)
May 08, 2003 6.669 6.757 6.653 6.713 31,407 +0.08(+1.20%)
May 07, 2003 6.641 6.697 6.593 6.633 31,407 -0.04(-0.60%)
May 06, 2003 6.653 6.693 6.593 6.673 53,679 +0.07(+1.03%)
May 05, 2003 6.613 6.613 6.573 6.605 98,100 +0.01(+0.12%)
May 02, 2003 6.593 6.597 6.537 6.597 22,648 +0.02(+0.30%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.