Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 27, 2002 13.03 13.19 12.99 13.18 8,508 +0.15(+1.17%)
Nov 26, 2002 13.07 13.07 12.99 13.03 4,004 -0.03(-0.24%)
Nov 25, 2002 13.19 13.19 12.97 13.06 13,513 +0.02(+0.15%)
Nov 22, 2002 12.86 13.19 12.39 13.04 14,890 +0.17(+1.34%)
Nov 21, 2002 12.42 13.08 11.99 12.87 22,022 +0.48(+3.87%)
Nov 20, 2002 11.56 12.46 11.55 12.39 35,911 +0.86(+7.45%)
Nov 19, 2002 11.26 11.65 11.26 11.53 25,025 +0.34(+3.04%)
Nov 18, 2002 11.24 11.24 11.19 11.19 1,001 -0.02(-0.18%)
Nov 15, 2002 11.21 11.21 11.21 11.21 1,251 -0.06(-0.50%)
Nov 14, 2002 11.07 11.27 11.00 11.26 1,126 +0.00(+0.00%)
Nov 13, 2002 11.15 11.26 11.15 11.26 375 +0.11(+1.00%)
Nov 12, 2002 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 11, 2002 11.20 11.20 11.15 11.15 1,751 -0.04(-0.39%)
Nov 08, 2002 11.19 11.20 11.19 11.20 1,251 -0.17(-1.51%)
Nov 07, 2002 11.37 11.37 11.37 11.37 125 +0.00(+0.04%)
Nov 06, 2002 11.15 11.36 11.15 11.36 5,130 +0.18(+1.57%)
Nov 05, 2002 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Nov 04, 2002 10.96 11.27 10.95 11.19 12,012 +0.28(+2.56%)
Nov 01, 2002 10.79 10.91 10.71 10.91 8,133 +0.30(+2.79%)
Oct 31, 2002 10.61 10.61 10.61 10.61 2,127 -0.02(-0.15%)
Oct 30, 2002 10.59 10.63 10.52 10.63 14,765 +0.11(+1.06%)
Oct 29, 2002 10.63 10.63 10.52 10.52 500 -0.10(-0.98%)
Oct 28, 2002 10.67 10.73 10.59 10.62 4,442 -0.05(-0.45%)
Oct 25, 2002 10.67 10.67 10.67 10.67 1,001 -0.13(-1.22%)
Oct 24, 2002 10.79 10.85 10.79 10.80 8,258 +0.13(+1.20%)
Oct 23, 2002 10.75 10.75 10.67 10.67 250 -0.08(-0.71%)
Oct 22, 2002 10.67 10.80 10.57 10.75 7,132 +0.16(+1.52%)
Oct 21, 2002 10.79 11.08 10.75 10.59 9,634 -0.52(-4.68%)
Oct 18, 2002 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Oct 17, 2002 11.10 11.19 11.10 11.11 875 +0.02(+0.18%)
Oct 16, 2002 10.75 11.09 10.75 11.09 500,511 +0.29(+2.66%)
Oct 15, 2002 10.89 11.10 10.79 10.80 3,753 +0.22(+2.04%)
Oct 14, 2002 10.58 10.77 10.58 10.59 1,626 -0.02(-0.23%)
Oct 11, 2002 10.58 10.79 10.58 10.61 7,007 -0.18(-1.67%)
Oct 10, 2002 10.58 10.83 10.58 10.79 8,508 -0.14(-1.28%)
Oct 09, 2002 10.88 11.04 10.81 10.93 9,134 +0.34(+3.25%)
Oct 08, 2002 10.61 10.67 10.57 10.59 16,767 -0.00(-0.04%)
Oct 07, 2002 10.59 10.59 10.59 10.59 7,507 -0.04(-0.38%)
Oct 04, 2002 10.63 10.63 10.63 10.63 11,511 +0.00(+0.00%)
Oct 03, 2002 10.67 10.67 10.61 10.63 15,140 -0.03(-0.30%)
Oct 02, 2002 10.65 10.89 10.61 10.66 10,635 +0.05(+0.49%)
Oct 01, 2002 10.61 10.65 10.61 10.61 3,503 -0.06(-0.56%)
Sep 30, 2002 10.75 10.79 10.67 10.67 16,391 -0.12(-1.11%)
Sep 27, 2002 10.79 10.87 10.79 10.79 6,006 -0.08(-0.70%)
Sep 26, 2002 10.81 10.95 10.79 10.86 18,894 +0.06(+0.52%)
Sep 25, 2002 10.64 10.99 10.51 10.81 8,433 +0.32(+3.05%)
Sep 24, 2002 10.59 10.65 10.43 10.49 14,014 -0.10(-0.94%)
Sep 23, 2002 10.58 10.61 10.33 10.59 13,638 -0.12(-1.12%)
Sep 20, 2002 10.86 10.86 10.63 10.71 7,883 -0.08(-0.74%)
Sep 19, 2002 10.79 10.86 10.79 10.79 6,256 +0.00(+0.00%)
Sep 18, 2002 10.78 10.79 10.77 10.79 21,271 +0.00(+0.00%)
Sep 17, 2002 10.81 10.81 10.77 10.79 9,509 -0.04(-0.37%)
Sep 16, 2002 10.79 10.86 10.79 10.83 3,503 +0.04(+0.37%)
Sep 13, 2002 10.79 10.79 10.79 10.79 250 -0.04(-0.37%)
Sep 12, 2002 10.85 10.85 10.79 10.83 3,003 +0.04(+0.33%)
Sep 11, 2002 10.79 10.86 10.79 10.79 6,381 +0.10(+0.97%)
Sep 10, 2002 10.63 10.69 10.63 10.69 5,255 +0.08(+0.75%)
Sep 09, 2002 10.68 10.78 10.59 10.61 5,630 +0.02(+0.19%)
Sep 06, 2002 10.59 10.69 10.59 10.59 19,144 +0.00(+0.00%)
Sep 05, 2002 10.59 10.60 10.59 10.59 1,751 -0.20(-1.82%)
Sep 04, 2002 10.87 10.87 10.59 10.79 1,501 +0.16(+1.54%)
Sep 03, 2002 10.75 10.75 10.49 10.62 4,254 -0.17(-1.56%)
Aug 30, 2002 10.67 10.83 10.67 10.79 5,881 +0.20(+1.89%)
Aug 29, 2002 10.39 10.59 10.39 10.59 10,510 +0.12(+1.15%)
Aug 28, 2002 10.47 10.55 10.39 10.47 1,626 +0.00(+0.04%)
Aug 27, 2002 10.39 10.47 10.39 10.47 15,265 +0.19(+1.87%)
Aug 26, 2002 10.22 10.39 10.16 10.27 10,385 +0.14(+1.37%)
Aug 23, 2002 10.22 10.22 10.13 10.13 15,640 -0.10(-1.01%)
Aug 22, 2002 10.39 10.39 10.07 10.24 14,139 +0.00(+0.00%)
Aug 21, 2002 9.978 10.45 9.750 10.24 36,787 +0.37(+3.72%)
Aug 20, 2002 9.594 10.03 9.594 9.870 46,297 +0.12(+1.23%)
Aug 16, 2002 9.886 9.886 9.750 9.750 3,753 +0.30(+3.17%)
Aug 15, 2002 9.881 9.881 9.450 9.450 3,503 +0.01(+0.13%)
Aug 14, 2002 9.430 9.438 9.430 9.438 500 -0.39(-3.98%)
Aug 13, 2002 9.374 9.830 9.370 9.830 8,383 +0.10(+1.03%)
Aug 12, 2002 9.470 9.730 9.330 9.730 1,501 +0.14(+1.42%)
Aug 07, 2002 9.730 9.730 9.594 9.594 375 -0.08(-0.79%)
Aug 06, 2002 9.811 9.870 9.670 9.670 5,005 -0.12(-1.22%)
Aug 05, 2002 9.726 9.790 9.654 9.790 8,133 +0.40(+4.21%)
Aug 02, 2002 9.710 9.726 9.390 9.394 10,385 -0.30(-3.05%)
Aug 01, 2002 9.310 9.690 9.310 9.690 3,628 +0.40(+4.30%)
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%)
May 01, 2002 9.490 9.490 9.490 9.490 0 +0.00(+0.00%)
Apr 30, 2002 9.420 9.490 9.390 9.490 17,142 +0.08(+0.85%)
Apr 29, 2002 9.490 9.710 9.410 9.410 2,627 +0.02(+0.21%)
Apr 26, 2002 9.509 9.509 9.390 9.390 375 -0.12(-1.25%)
Apr 25, 2002 9.390 9.509 9.390 9.509 375 +0.12(+1.26%)
Apr 24, 2002 9.588 9.590 9.330 9.390 18,518 -0.20(-2.08%)
Apr 23, 2002 9.290 9.590 9.290 9.590 3,753 +0.24(+2.56%)
Apr 22, 2002 9.290 9.350 9.191 9.350 16,516 +0.06(+0.65%)
Apr 19, 2002 9.290 9.290 9.191 9.290 12,763 +0.04(+0.43%)
Apr 18, 2002 9.251 9.286 9.251 9.251 2,127 +0.06(+0.65%)
Apr 17, 2002 9.151 9.251 9.151 9.191 23,524 +0.20(+2.18%)
Apr 16, 2002 9.111 9.111 8.995 8.995 500 -0.07(-0.73%)
Apr 15, 2002 8.951 9.171 8.951 9.061 4,129 -0.03(-0.33%)
Apr 12, 2002 8.875 9.091 8.875 9.091 3,503 -0.02(-0.22%)
Apr 11, 2002 8.851 9.111 8.851 9.111 7,883 +0.28(+3.17%)
Apr 10, 2002 9.191 9.191 8.831 8.831 5,005 -0.36(-3.91%)
Apr 09, 2002 9.290 9.290 9.191 9.191 2,502 -0.10(-1.07%)
Apr 08, 2002 9.291 9.310 9.288 9.290 10,886 -0.00(-0.00%)
Apr 05, 2002 9.251 9.290 9.251 9.290 7,257 -0.24(-2.49%)
Apr 04, 2002 9.590 9.730 9.290 9.527 5,380 -0.02(-0.22%)
Apr 03, 2002 9.410 9.549 9.410 9.549 3,878 +0.08(+0.83%)
Apr 02, 2002 9.390 9.470 9.390 9.470 875 +0.07(+0.79%)
Apr 01, 2002 9.530 9.530 9.390 9.396 9,259 -0.03(-0.32%)
Mar 29, 2002 9.391 9.570 9.370 9.426 23,649 +0.00(+0.00%)
Mar 28, 2002 9.391 9.570 9.370 9.426 22,147 -0.02(-0.25%)
Mar 27, 2002 9.410 9.460 9.362 9.450 16,767 +0.06(+0.64%)
Mar 26, 2002 9.390 9.490 9.390 9.390 6,756 +0.01(+0.13%)
Mar 25, 2002 9.310 9.590 9.191 9.378 13,263 +0.03(+0.30%)
Mar 22, 2002 9.414 9.570 9.290 9.350 2,377 -0.12(-1.27%)
Mar 21, 2002 9.470 9.470 9.470 9.470 9,634 +0.00(+0.00%)
Mar 20, 2002 9.510 9.590 9.410 9.470 18,018 -0.12(-1.25%)
Mar 19, 2002 9.590 9.590 9.590 9.590 250 +0.00(+0.00%)
Mar 18, 2002 9.490 9.630 9.486 9.590 6,631 +0.00(+0.00%)
Mar 15, 2002 9.410 9.590 9.410 9.590 10,385 +0.15(+1.57%)
Mar 14, 2002 9.459 9.586 9.442 9.442 6,631 -0.05(-0.51%)
Mar 13, 2002 9.410 9.490 9.410 9.490 8,508 +0.00(+0.00%)
Mar 12, 2002 9.370 9.490 9.370 9.490 55,681 +0.10(+1.06%)
Mar 11, 2002 9.195 9.468 9.195 9.390 625 -0.08(-0.80%)
Mar 08, 2002 9.346 9.466 9.346 9.466 5,380 +0.10(+1.02%)
Mar 07, 2002 9.350 9.390 9.350 9.370 4,754 +0.02(+0.21%)
Mar 06, 2002 9.290 9.350 9.290 9.350 11,887 +0.06(+0.65%)
Mar 05, 2002 9.290 9.390 9.290 9.290 10,260 +0.02(+0.22%)
Mar 04, 2002 8.991 9.271 8.991 9.271 3,503 +0.24(+2.68%)
Mar 01, 2002 8.611 9.031 8.611 9.028 5,130 +0.22(+2.47%)
Feb 28, 2002 8.691 8.811 7.892 8.811 6,756 +0.38(+4.50%)
Feb 27, 2002 8.391 8.831 8.391 8.431 1,876 -0.34(-3.87%)
Feb 26, 2002 8.771 8.771 8.771 8.771 125 -0.04(-0.41%)
Feb 25, 2002 8.391 8.807 7.972 8.807 4,004 +0.58(+6.99%)
Feb 22, 2002 6.993 8.391 6.989 8.232 26,652 +0.42(+5.32%)
Feb 21, 2002 8.112 8.112 7.676 7.816 113,616 -0.40(-4.86%)
Feb 20, 2002 8.793 8.843 8.192 8.216 26,902 -0.58(-6.55%)
Feb 19, 2002 8.811 8.951 8.791 8.791 14,765 -0.06(-0.68%)
Feb 18, 2002 9.031 9.031 8.851 8.851 4,004 +0.00(+0.00%)
Feb 15, 2002 9.031 9.031 8.851 8.851 4,004 -0.34(-3.70%)
Feb 14, 2002 9.211 9.338 9.091 9.191 3,753 -0.04(-0.43%)
Feb 13, 2002 9.350 9.350 9.231 9.231 19,519 +0.02(+0.22%)
Feb 12, 2002 9.191 9.211 9.191 9.211 4,254 +0.12(+1.32%)
Feb 11, 2002 8.795 9.350 8.795 9.091 4,504 -0.26(-2.78%)
Feb 08, 2002 9.350 9.386 9.334 9.350 14,389 +0.56(+6.36%)
Feb 07, 2002 9.386 9.386 8.751 8.791 11,261 -0.60(-6.38%)
Feb 06, 2002 9.390 9.390 9.390 9.390 125 +0.40(+4.44%)
Feb 05, 2002 8.991 8.991 8.991 8.991 375 +0.00(+0.00%)
Feb 04, 2002 9.095 9.095 8.991 8.991 250 -0.39(-4.13%)
Feb 01, 2002 9.342 9.378 9.191 9.378 7,632 +0.37(+4.08%)
Jan 31, 2002 9.074 9.382 8.991 9.011 5,755 -0.38(-4.04%)
Jan 30, 2002 9.267 9.390 9.091 9.390 21,021 +0.20(+2.17%)
Jan 29, 2002 9.085 9.191 8.987 9.191 3,878 +0.20(+2.22%)
Jan 28, 2002 8.997 9.071 8.991 8.991 3,503 -0.04(-0.44%)
Jan 25, 2002 8.992 9.151 8.991 9.031 2,127 -0.08(-0.83%)
Jan 24, 2002 8.991 9.107 8.991 9.107 4,879 +0.22(+2.43%)
Jan 23, 2002 8.891 8.891 8.891 8.891 625 -0.06(-0.67%)
Jan 22, 2002 8.591 9.290 8.192 8.951 25,275 +0.36(+4.14%)
Jan 21, 2002 9.031 9.091 8.595 8.595 5,005 +0.00(+0.00%)
Jan 18, 2002 9.031 9.091 8.595 8.595 5,005 -0.68(-7.36%)
Jan 17, 2002 9.362 9.362 9.278 9.278 1,376 +0.09(+0.96%)
Jan 16, 2002 9.191 9.271 9.011 9.191 10,635 -0.08(-0.86%)
Jan 15, 2002 9.322 9.322 9.091 9.271 11,011 -0.06(-0.64%)
Jan 14, 2002 9.211 9.330 9.051 9.330 8,008 +0.12(+1.30%)
Jan 11, 2002 9.290 9.290 9.211 9.211 5,130 -0.08(-0.86%)
Jan 10, 2002 9.310 9.370 9.267 9.290 8,884 +0.04(+0.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.