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 (%)
Nov 29, 2021 58.08 0 +0.11(+0.19%)
Nov 26, 2021 57.97 57.99 57.96 57.97 284,043 -0.01(-0.02%)
Nov 24, 2021 57.88 58.01 57.82 57.98 215,104 +0.14(+0.24%)
Nov 23, 2021 57.82 57.90 57.82 57.84 194,952 +0.02(+0.03%)
Nov 22, 2021 57.82 57.87 57.80 57.82 128,631 +0.00(+0.00%)
Nov 19, 2021 57.80 57.88 57.79 57.82 145,820 +0.00(+0.00%)
Nov 18, 2021 57.83 57.90 57.79 57.82 114,040 -0.02(-0.03%)
Nov 17, 2021 57.80 57.88 57.80 57.84 76,596 -0.01(-0.02%)
Nov 16, 2021 57.85 57.91 57.80 57.85 62,356 -0.01(-0.02%)
Nov 15, 2021 57.92 57.92 57.78 57.86 124,072 +0.06(+0.10%)
Nov 12, 2021 57.94 57.95 57.78 57.80 106,605 -0.10(-0.17%)
Nov 11, 2021 57.90 57.93 57.84 57.90 120,195 -0.02(-0.03%)
Nov 10, 2021 57.94 57.92 157,945 -0.03(-0.05%)
Nov 09, 2021 57.94 57.95 57.91 57.95 103,413 +0.00(+0.00%)
Nov 08, 2021 58.10 58.10 57.91 57.95 127,816 -0.01(-0.02%)
Nov 05, 2021 57.95 57.97 57.87 57.96 143,579 +0.06(+0.10%)
Nov 04, 2021 57.90 58.00 57.78 57.90 106,872 +0.07(+0.12%)
Nov 03, 2021 57.90 57.90 57.77 57.83 153,639 +0.01(+0.02%)
Nov 02, 2021 57.86 58.59 57.72 57.82 93,119 -0.02(-0.03%)
Nov 01, 2021 57.98 57.82 57.82 57.84 125,700 +0.02(+0.03%)
Oct 29, 2021 57.73 57.85 57.82 180,349 +0.01(+0.02%)
Oct 28, 2021 57.80 57.85 57.72 57.81 60,037 +0.08(+0.14%)
Oct 27, 2021 57.81 57.82 57.66 57.73 80,576 -0.01(-0.02%)
Oct 26, 2021 57.85 57.72 57.74 81,245 -0.05(-0.09%)
Oct 25, 2021 57.71 57.85 57.71 57.79 70,301 +0.03(+0.05%)
Oct 22, 2021 57.80 57.80 57.76 57.76 61,754 -0.06(-0.10%)
Oct 21, 2021 57.71 57.87 57.63 57.82 122,520 +0.05(+0.09%)
Oct 20, 2021 57.61 57.82 57.57 57.77 132,381 +0.18(+0.31%)
Oct 19, 2021 57.66 57.74 57.55 57.59 272,774 +0.04(+0.07%)
Oct 18, 2021 57.70 57.74 57.55 57.55 519,436 -0.03(-0.05%)
Oct 15, 2021 57.90 57.90 57.46 57.58 238,875 -0.23(-0.40%)
Oct 14, 2021 57.80 57.86 57.79 57.81 873,653 +0.03(+0.05%)
Oct 13, 2021 57.83 57.83 57.77 57.78 141,581 -0.02(-0.03%)
Oct 12, 2021 57.85 57.85 57.76 57.80 218,598 +0.00(+0.00%)
Oct 11, 2021 57.87 57.87 57.80 57.80 81,085 +0.00(+0.00%)
Oct 08, 2021 57.80 57.86 57.76 57.80 362,312 +0.02(+0.03%)
Oct 07, 2021 57.81 57.88 57.68 57.78 107,780 +0.00(+0.00%)
Oct 06, 2021 57.75 57.84 57.72 57.78 169,725 -0.12(-0.21%)
Oct 05, 2021 57.69 57.96 57.64 57.90 188,459 +0.18(+0.31%)
Oct 04, 2021 57.65 57.78 57.63 57.72 98,260 +0.10(+0.17%)
Oct 01, 2021 57.64 57.69 57.57 57.62 190,620 +0.01(+0.02%)
Sep 30, 2021 57.65 57.67 57.58 57.61 134,776 +0.00(+0.00%)
Sep 29, 2021 57.63 57.66 57.50 57.61 101,991 +0.05(+0.09%)
Sep 28, 2021 57.50 57.65 57.50 57.56 269,031 -0.08(-0.14%)
Sep 27, 2021 57.50 57.65 57.50 57.64 134,224 +0.12(+0.21%)
Sep 24, 2021 57.50 57.59 57.45 57.52 182,186 -0.06(-0.10%)
Sep 23, 2021 57.59 57.68 57.48 57.58 160,553 +0.12(+0.21%)
Sep 22, 2021 57.50 57.60 57.44 57.46 241,301 -0.01(-0.02%)
Sep 21, 2021 57.41 57.51 57.39 57.47 190,525 +0.02(+0.03%)
Sep 20, 2021 57.36 57.56 57.36 57.45 490,221 +0.10(+0.17%)
Sep 17, 2021 57.45 57.75 57.12 57.35 1,764,141 -0.08(-0.14%)
Sep 16, 2021 57.52 57.69 57.43 57.43 617,299 -0.17(-0.30%)
Sep 15, 2021 57.60 57.75 57.54 57.60 309,535 -0.14(-0.24%)
Sep 14, 2021 57.89 57.89 57.58 57.74 173,473 -0.12(-0.21%)
Sep 13, 2021 58.06 58.06 57.52 57.86 293,280 -0.08(-0.14%)
Sep 10, 2021 58.18 58.25 57.68 57.94 204,211 -0.16(-0.28%)
Sep 09, 2021 58.22 58.23 58.08 58.10 140,520 -0.14(-0.24%)
Sep 08, 2021 57.99 58.26 57.99 58.24 202,272 +0.12(+0.21%)
Sep 07, 2021 58.35 58.35 58.07 58.12 107,849 -0.23(-0.39%)
Sep 03, 2021 58.32 58.45 58.13 58.35 140,704 +0.11(+0.19%)
Sep 02, 2021 58.34 58.38 58.05 58.24 97,577 +0.14(+0.24%)
Sep 01, 2021 58.31 58.45 58.06 58.10 206,136 -0.25(-0.43%)
Aug 31, 2021 58.17 58.41 58.07 58.35 140,462 +0.33(+0.57%)
Aug 30, 2021 58.35 58.50 58.02 58.02 117,869 -0.31(-0.53%)
Aug 27, 2021 58.13 58.37 58.13 58.33 184,908 +0.13(+0.22%)
Aug 26, 2021 58.31 58.45 57.98 58.20 232,631 -0.21(-0.36%)
Aug 25, 2021 58.33 58.45 58.23 58.41 148,813 +0.16(+0.27%)
Aug 24, 2021 58.14 58.33 58.05 58.25 150,727 +0.03(+0.05%)
Aug 23, 2021 58.22 58.30 58.11 58.22 103,377 +0.09(+0.15%)
Aug 20, 2021 58.08 58.34 58.05 58.13 130,186 +0.06(+0.10%)
Aug 19, 2021 58.03 58.26 58.00 58.07 201,208 -0.09(-0.15%)
Aug 18, 2021 57.95 58.29 57.95 58.16 192,601 +0.03(+0.05%)
Aug 17, 2021 58.10 58.31 58.05 58.13 142,108 -0.02(-0.03%)
Aug 16, 2021 58.02 58.26 58.02 58.15 348,598 +0.04(+0.07%)
Aug 13, 2021 58.17 58.19 57.79 58.11 205,025 +0.06(+0.10%)
Aug 12, 2021 58.05 58.14 58.01 58.05 230,441 +0.00(+0.00%)
Aug 11, 2021 58.17 58.22 58.05 58.05 114,161 +0.00(+0.00%)
Aug 10, 2021 58.15 58.31 57.85 58.05 254,340 +0.01(+0.02%)
Aug 09, 2021 58.10 58.20 57.85 58.04 333,224 -0.10(-0.17%)
Aug 06, 2021 58.41 58.52 57.94 58.14 179,841 -0.17(-0.29%)
Aug 05, 2021 58.03 58.50 57.91 58.31 194,117 +0.36(+0.62%)
Aug 04, 2021 57.95 58.38 57.85 57.95 380,192 +0.00(+0.00%)
Aug 03, 2021 58.29 58.51 57.78 57.95 436,154 -0.08(-0.14%)
Aug 02, 2021 58.27 58.54 57.96 58.03 362,287 -0.22(-0.38%)
Jul 30, 2021 58.50 58.66 58.24 58.25 392,298 -0.34(-0.58%)
Jul 29, 2021 58.78 58.92 58.55 58.59 140,550 +0.02(+0.03%)
Jul 28, 2021 58.53 58.98 58.46 58.57 284,830 +0.16(+0.27%)
Jul 27, 2021 58.33 58.47 57.96 58.41 281,517 +0.01(+0.02%)
Jul 26, 2021 58.66 59.17 58.34 58.40 428,631 -0.28(-0.48%)
Jul 23, 2021 59.19 59.20 58.33 58.68 452,781 -0.31(-0.53%)
Jul 22, 2021 59.00 59.10 58.72 58.99 570,643 -0.41(-0.69%)
Jul 21, 2021 58.03 59.59 58.00 59.40 821,260 +1.42(+2.45%)
Jul 20, 2021 57.50 58.25 57.50 57.98 1,260,872 +0.81(+1.42%)
Jul 19, 2021 56.87 57.27 56.50 57.17 901,107 +0.00(+0.00%)
Jul 16, 2021 57.32 57.32 57.13 57.17 311,122 +0.06(+0.11%)
Jul 15, 2021 57.36 57.39 57.01 57.11 624,377 -0.22(-0.38%)
Jul 14, 2021 57.48 57.70 57.27 57.33 497,809 -0.10(-0.17%)
Jul 13, 2021 57.45 57.75 57.36 57.43 354,786 -0.05(-0.09%)
Jul 12, 2021 57.70 57.94 57.30 57.48 430,289 -0.27(-0.47%)
Jul 09, 2021 57.58 57.89 57.53 57.75 306,178 +0.19(+0.33%)
Jul 08, 2021 57.14 57.57 57.06 57.56 544,753 +0.24(+0.42%)
Jul 07, 2021 57.42 57.55 57.28 57.32 736,480 -0.18(-0.31%)
Jul 06, 2021 57.50 57.65 57.23 57.50 758,315 +0.10(+0.17%)
Jul 02, 2021 57.70 57.75 57.34 57.40 642,068 -0.26(-0.45%)
Jul 01, 2021 57.75 57.94 57.35 57.66 536,626 -0.19(-0.33%)
Jun 30, 2021 57.42 57.95 57.22 57.85 1,340,599 +0.45(+0.78%)
Jun 29, 2021 57.81 57.81 57.23 57.40 787,173 -0.35(-0.61%)
Jun 28, 2021 57.76 57.87 57.44 57.75 482,088 +0.08(+0.14%)
Jun 25, 2021 57.66 58.58 57.40 57.67 1,970,786 -0.10(-0.17%)
Jun 24, 2021 57.94 58.08 57.42 57.77 1,046,380 -0.29(-0.50%)
Jun 23, 2021 57.75 58.30 57.71 58.06 1,921,651 +0.24(+0.42%)
Jun 22, 2021 57.61 57.95 57.55 57.82 2,673,495 +0.17(+0.29%)
Jun 21, 2021 57.70 57.91 57.57 57.65 7,858,938 +19.03(+49.27%)
Jun 18, 2021 40.00 40.25 38.52 38.62 483,020 -2.18(-5.34%)
Jun 17, 2021 42.64 42.73 40.42 40.80 249,830 -1.92(-4.49%)
Jun 16, 2021 42.74 42.93 41.86 42.72 171,000 -0.16(-0.37%)
Jun 15, 2021 43.14 43.33 42.43 42.88 215,290 -0.11(-0.26%)
Jun 14, 2021 43.38 43.69 42.93 42.99 147,126 -0.48(-1.10%)
Jun 11, 2021 43.12 43.59 42.70 43.47 136,031 +0.43(+1.00%)
Jun 10, 2021 44.51 45.29 42.91 43.04 210,991 -1.57(-3.52%)
Jun 09, 2021 45.66 45.71 44.44 44.61 122,353 -0.89(-1.96%)
Jun 08, 2021 45.73 45.99 44.84 45.50 111,278 -0.18(-0.39%)
Jun 07, 2021 45.64 45.81 44.94 45.68 117,597 +0.43(+0.95%)
Jun 04, 2021 44.72 45.26 44.38 45.25 79,918 +0.73(+1.64%)
Jun 03, 2021 44.65 44.82 44.09 44.52 133,752 -0.39(-0.87%)
Jun 02, 2021 45.48 45.56 44.83 44.91 236,128 -0.20(-0.44%)
Jun 01, 2021 44.80 45.22 44.56 45.11 183,384 +0.98(+2.22%)
May 28, 2021 44.75 44.75 43.69 44.13 143,540 -0.36(-0.81%)
May 27, 2021 44.58 44.83 44.17 44.49 191,059 +0.58(+1.32%)
May 26, 2021 43.81 44.48 43.67 43.91 232,937 +0.21(+0.48%)
May 25, 2021 43.15 44.39 43.15 43.70 266,777 +0.52(+1.20%)
May 24, 2021 43.22 43.63 42.78 43.18 158,676 +0.27(+0.63%)
May 21, 2021 43.15 43.26 42.36 42.91 205,923 +0.31(+0.73%)
May 20, 2021 43.92 43.92 42.48 42.60 251,114 -1.34(-3.05%)
May 19, 2021 44.01 44.39 43.03 43.94 293,005 -1.15(-2.55%)
May 18, 2021 46.00 47.43 43.20 45.09 849,214 +2.84(+6.72%)
May 17, 2021 41.08 42.39 40.45 42.25 319,533 +1.04(+2.52%)
May 14, 2021 40.48 41.35 40.11 41.21 123,628 +1.02(+2.54%)
May 13, 2021 38.49 40.56 38.49 40.19 200,023 +1.93(+5.04%)
May 12, 2021 39.80 40.17 38.05 38.26 165,236 -2.09(-5.18%)
May 11, 2021 39.83 40.88 39.65 40.35 140,317 -1.33(-3.19%)
May 10, 2021 42.23 42.41 41.44 41.68 268,788 -0.80(-1.88%)
May 07, 2021 41.69 42.51 40.76 42.48 174,587 +0.74(+1.77%)
May 06, 2021 40.42 41.82 40.12 41.74 171,690 +1.18(+2.91%)
May 05, 2021 40.74 40.88 39.82 40.56 148,609 +0.14(+0.35%)
May 04, 2021 40.72 41.28 39.83 40.42 169,796 -0.85(-2.06%)
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.