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 (%)
Jul 31, 2002 8.951 9.290 8.871 9.290 4,129 +0.34(+3.79%)
Jul 30, 2002 8.751 8.951 8.591 8.951 2,752 +0.06(+0.68%)
Jul 29, 2002 8.931 9.051 8.763 8.891 7,382 -0.12(-1.33%)
Jul 26, 2002 9.151 9.286 9.011 9.011 1,501 -0.06(-0.61%)
Jul 25, 2002 9.151 9.151 8.831 9.067 12,387 +0.07(+0.80%)
Jul 24, 2002 9.071 9.103 8.691 8.995 10,510 -0.08(-0.88%)
Jul 23, 2002 9.698 9.698 9.071 9.075 16,016 -0.52(-5.37%)
Jul 22, 2002 10.09 10.19 9.590 9.590 22,022 -0.50(-4.99%)
Jul 19, 2002 10.37 10.57 10.09 10.09 8,008 -0.50(-4.68%)
Jul 17, 2002 10.60 10.69 10.59 10.59 2,502 -0.48(-4.34%)
Jul 12, 2002 11.28 11.28 11.07 11.07 5,630 -0.32(-2.77%)
Jul 11, 2002 11.20 11.38 11.19 11.38 1,501 +0.20(+1.75%)
Jul 10, 2002 11.32 11.45 11.07 11.19 4,129 -0.06(-0.53%)
Jul 09, 2002 11.27 11.27 11.25 11.25 7,883 -0.02(-0.18%)
Jul 08, 2002 11.25 11.27 11.25 11.27 9,384 +0.32(+2.92%)
Jul 05, 2002 10.86 10.95 10.86 10.95 3,253 +0.16(+1.44%)
Jul 04, 2002 10.79 10.83 10.79 10.79 1,876 +0.00(+0.00%)
Jul 03, 2002 10.79 10.83 10.79 10.79 1,876 +0.00(+0.04%)
Jul 02, 2002 10.81 10.81 10.79 10.79 2,127 -0.22(-2.00%)
Jul 01, 2002 11.11 11.15 10.91 11.01 6,381 +0.22(+2.04%)
Jun 28, 2002 10.89 11.03 10.79 10.79 2,752 -0.08(-0.74%)
Jun 27, 2002 10.88 10.91 10.87 10.87 5,630 -0.02(-0.15%)
Jun 26, 2002 10.65 10.95 10.59 10.88 10,886 +0.10(+0.89%)
Jun 25, 2002 10.74 11.09 10.69 10.79 11,261 -0.10(-0.92%)
Jun 21, 2002 10.99 10.99 10.79 10.89 12,262 -0.10(-0.91%)
Jun 20, 2002 11.06 11.13 10.79 10.99 8,508 -0.06(-0.54%)
Jun 19, 2002 10.81 11.05 10.79 11.05 8,258 +0.18(+1.65%)
Jun 18, 2002 10.79 10.89 10.79 10.87 4,129 +0.06(+0.56%)
Jun 17, 2002 10.81 10.85 10.65 10.81 15,640 -0.04(-0.37%)
Jun 14, 2002 10.99 10.99 10.71 10.85 30,030 +0.00(+0.00%)
Jun 12, 2002 10.87 10.96 10.79 10.85 14,139 +0.00(+0.00%)
Jun 11, 2002 10.97 10.99 10.83 10.85 20,646 +0.02(+0.18%)
Jun 10, 2002 10.96 10.97 10.83 10.83 10,510 -0.12(-1.06%)
Jun 07, 2002 10.77 10.94 10.70 10.94 26,777 +0.26(+2.39%)
Jun 06, 2002 10.72 10.72 10.69 10.69 12,763 -0.03(-0.30%)
Jun 05, 2002 10.78 10.78 10.67 10.72 19,144 +0.07(+0.68%)
May 31, 2002 10.72 10.73 10.65 10.65 6,256 -0.04(-0.34%)
May 28, 2002 10.69 10.69 10.43 10.69 6,882 +0.10(+0.91%)
May 27, 2002 10.59 10.59 10.49 10.59 375 +0.00(+0.00%)
May 24, 2002 10.59 10.59 10.49 10.59 375 +0.20(+1.92%)
May 23, 2002 10.47 10.71 10.31 10.39 5,755 -0.18(-1.74%)
May 22, 2002 10.81 10.83 10.49 10.57 8,884 -0.40(-3.61%)
May 21, 2002 11.39 11.39 10.93 10.97 15,390 +0.06(+0.51%)
May 20, 2002 11.28 11.53 10.91 10.91 15,891 -0.38(-3.32%)
May 17, 2002 10.99 11.29 10.99 11.29 3,503 +0.10(+0.89%)
May 16, 2002 10.59 11.31 10.59 11.19 34,660 +0.44(+4.09%)
May 15, 2002 10.53 10.75 10.44 10.75 2,127 +0.16(+1.51%)
May 14, 2002 10.55 10.59 10.53 10.59 3,253 +0.08(+0.80%)
May 13, 2002 10.59 10.59 10.44 10.51 15,515 +0.07(+0.69%)
May 10, 2002 10.67 10.67 10.43 10.43 8,508 -0.21(-1.97%)
May 09, 2002 10.43 10.75 10.43 10.64 14,264 +0.25(+2.44%)
May 08, 2002 10.03 10.43 10.03 10.39 37,413 +0.42(+4.21%)
May 07, 2002 9.950 10.01 9.790 9.970 14,389 +0.14(+1.38%)
May 06, 2002 9.590 9.950 9.550 9.834 12,763 +0.28(+2.98%)
May 03, 2002 9.550 9.550 9.525 9.550 2,752 +0.03(+0.36%)
May 02, 2002 9.550 9.550 9.490 9.515 1,126 +0.03(+0.27%)
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.