Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Science Applications International (NY: SAIC )

142.97 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 4, 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 (%)
Mar 04, 2024 142.60 0 +2.15(+1.53%)
Mar 01, 2024 139.60 140.53 138.42 140.45 210,351 +0.85(+0.61%)
Feb 29, 2024 139.70 140.56 139.17 139.60 310,780 -0.05(-0.04%)
Feb 28, 2024 140.53 140.75 139.64 139.65 270,483 -0.50(-0.36%)
Feb 27, 2024 139.13 140.48 138.56 140.15 225,232 +1.05(+0.75%)
Feb 26, 2024 138.90 139.75 138.29 139.10 314,097 +0.20(+0.14%)
Feb 23, 2024 138.00 139.18 137.52 138.90 179,256 +1.39(+1.01%)
Feb 22, 2024 136.01 137.78 135.92 137.51 234,540 +1.75(+1.29%)
Feb 21, 2024 134.10 135.95 134.10 135.77 231,578 +1.23(+0.91%)
Feb 20, 2024 134.70 136.26 134.26 134.54 249,923 -0.43(-0.32%)
Feb 16, 2024 133.94 135.88 132.59 134.97 265,668 +1.04(+0.78%)
Feb 15, 2024 133.29 134.02 132.84 133.93 212,822 +1.35(+1.02%)
Feb 14, 2024 131.14 132.93 130.25 132.59 375,919 +2.89(+2.23%)
Feb 13, 2024 129.90 131.77 128.82 129.69 314,281 -1.23(-0.94%)
Feb 12, 2024 131.36 131.97 130.81 130.92 192,326 -0.28(-0.21%)
Feb 09, 2024 130.43 131.24 130.16 131.20 180,296 +1.33(+1.02%)
Feb 08, 2024 128.36 130.47 127.96 129.87 254,428 +1.68(+1.31%)
Feb 07, 2024 128.59 129.72 127.93 128.20 195,479 -0.19(-0.15%)
Feb 06, 2024 126.89 128.44 126.89 128.39 236,336 +1.31(+1.03%)
Feb 05, 2024 128.04 128.04 125.20 127.08 165,838 -1.60(-1.24%)
Feb 02, 2024 127.65 129.05 127.03 128.68 203,855 +0.19(+0.15%)
Feb 01, 2024 127.33 128.51 126.69 128.49 240,351 +1.16(+0.91%)
Jan 31, 2024 129.66 130.01 127.22 127.33 350,258 -2.74(-2.11%)
Jan 30, 2024 130.72 130.85 129.42 130.07 552,519 -0.46(-0.35%)
Jan 29, 2024 130.67 131.59 129.51 130.53 223,135 -0.06(-0.05%)
Jan 26, 2024 128.89 130.79 128.89 130.59 203,410 +2.70(+2.11%)
Jan 25, 2024 128.99 129.66 126.61 127.89 205,255 -0.49(-0.38%)
Jan 24, 2024 128.52 129.42 128.32 128.38 175,456 +0.19(+0.15%)
Jan 23, 2024 130.94 131.03 128.17 128.19 228,083 -2.55(-1.95%)
Jan 22, 2024 129.66 130.95 129.66 130.74 163,343 +1.58(+1.22%)
Jan 19, 2024 129.01 129.66 128.00 129.16 240,751 +0.76(+0.59%)
Jan 18, 2024 127.50 128.55 126.73 128.41 233,378 +1.39(+1.09%)
Jan 17, 2024 125.90 127.20 125.90 127.02 227,519 +0.06(+0.05%)
Jan 16, 2024 127.87 128.02 125.78 126.96 285,311 -1.34(-1.04%)
Jan 12, 2024 128.06 128.94 127.28 128.30 204,649 +0.90(+0.70%)
Jan 11, 2024 127.33 127.71 126.05 127.40 250,180 +0.05(+0.04%)
Jan 10, 2024 126.96 127.95 126.52 127.35 206,723 +0.80(+0.63%)
Jan 09, 2024 126.00 126.93 125.28 126.55 239,058 +0.57(+0.45%)
Jan 08, 2024 123.69 126.20 123.36 125.99 229,835 +2.30(+1.86%)
Jan 05, 2024 122.67 123.97 122.67 123.69 518,261 +1.11(+0.91%)
Jan 04, 2024 122.63 123.40 122.37 122.58 379,728 -0.12(-0.10%)
Jan 03, 2024 122.56 124.13 122.55 122.69 270,724 -1.21(-0.98%)
Jan 02, 2024 123.47 124.40 122.92 123.91 240,920 +0.27(+0.22%)
Dec 29, 2023 124.23 124.47 122.94 123.64 233,053 -0.44(-0.35%)
Dec 28, 2023 124.56 124.94 123.29 124.08 273,063 -0.48(-0.38%)
Dec 27, 2023 123.76 124.88 123.76 124.56 336,612 +0.60(+0.48%)
Dec 26, 2023 123.09 124.10 122.77 123.96 281,891 +0.84(+0.69%)
Dec 22, 2023 123.12 124.03 122.75 123.11 192,352 +0.69(+0.56%)
Dec 21, 2023 122.57 123.36 121.92 122.43 212,541 +0.38(+0.31%)
Dec 20, 2023 124.03 124.66 121.90 122.05 419,345 -2.25(-1.81%)
Dec 19, 2023 124.25 125.01 124.19 124.30 265,462 +0.45(+0.36%)
Dec 18, 2023 125.06 126.20 123.52 123.85 321,572 -0.91(-0.73%)
Dec 15, 2023 125.11 126.39 123.57 124.76 967,326 -0.84(-0.67%)
Dec 14, 2023 128.59 128.60 124.88 125.61 473,997 -3.05(-2.37%)
Dec 13, 2023 127.25 128.70 126.98 128.66 432,401 +1.25(+0.98%)
Dec 12, 2023 126.80 128.22 126.05 127.41 316,309 +0.03(+0.02%)
Dec 11, 2023 127.00 127.51 126.83 127.38 384,203 +0.41(+0.32%)
Dec 08, 2023 128.67 129.11 126.57 126.97 392,459 -1.31(-1.02%)
Dec 07, 2023 128.52 128.70 126.85 128.28 350,353 -0.64(-0.49%)
Dec 06, 2023 130.49 131.83 128.62 128.92 418,787 -2.11(-1.61%)
Dec 05, 2023 134.16 135.23 130.35 131.03 695,344 -4.23(-3.13%)
Dec 04, 2023 128.29 135.31 124.81 135.26 1,627,054 +15.99(+13.41%)
Dec 01, 2023 117.06 119.31 116.75 119.26 567,802 +2.50(+2.14%)
Nov 30, 2023 115.55 117.09 115.06 116.77 360,213 +1.43(+1.24%)
Nov 29, 2023 115.79 116.15 114.92 115.34 352,353 -0.02(-0.02%)
Nov 28, 2023 115.82 116.14 114.84 115.36 315,563 -0.44(-0.38%)
Nov 27, 2023 115.54 116.10 115.15 115.79 268,161 -0.20(-0.17%)
Nov 24, 2023 115.67 116.69 115.67 115.99 89,814 +0.33(+0.28%)
Nov 22, 2023 114.81 115.96 114.81 115.66 222,661 +1.07(+0.94%)
Nov 21, 2023 115.47 116.20 114.54 114.59 273,039 -0.77(-0.66%)
Nov 20, 2023 114.18 115.38 113.46 115.36 291,644 +1.21(+1.06%)
Nov 17, 2023 115.27 115.62 114.00 114.14 227,835 -0.41(-0.36%)
Nov 16, 2023 115.16 115.77 114.37 114.55 214,979 -0.33(-0.29%)
Nov 15, 2023 115.36 116.05 114.37 114.88 239,678 -0.67(-0.58%)
Nov 14, 2023 114.09 115.68 113.33 115.54 283,560 +2.39(+2.11%)
Nov 13, 2023 111.68 114.04 111.52 113.16 290,150 +1.41(+1.26%)
Nov 10, 2023 109.78 112.03 109.71 111.75 220,456 +2.42(+2.21%)
Nov 09, 2023 110.41 110.41 108.86 109.33 160,150 -0.74(-0.67%)
Nov 08, 2023 110.56 110.99 110.03 110.06 186,367 -0.28(-0.25%)
Nov 07, 2023 110.52 110.94 110.00 110.34 163,727 -0.27(-0.24%)
Nov 06, 2023 110.47 110.64 109.64 110.61 176,331 +0.27(+0.24%)
Nov 03, 2023 110.11 111.30 110.11 110.34 179,225 +0.84(+0.76%)
Nov 02, 2023 109.44 110.38 109.42 109.51 211,391 +0.35(+0.32%)
Nov 01, 2023 109.00 110.04 108.51 109.16 271,814 +0.52(+0.48%)
Oct 31, 2023 107.27 109.01 106.23 108.64 228,360 +2.09(+1.96%)
Oct 30, 2023 106.96 108.42 106.01 106.55 228,713 +0.23(+0.22%)
Oct 27, 2023 107.16 107.71 105.75 106.33 193,518 -1.40(-1.30%)
Oct 26, 2023 106.20 108.45 105.39 107.73 202,903 +1.60(+1.51%)
Oct 25, 2023 106.72 107.07 105.55 106.13 359,016 -0.44(-0.41%)
Oct 24, 2023 108.64 108.87 106.03 106.56 272,609 -1.25(-1.16%)
Oct 23, 2023 109.19 109.86 107.53 107.82 238,133 -1.57(-1.44%)
Oct 20, 2023 111.26 112.02 109.29 109.39 242,216 -1.43(-1.29%)
Oct 19, 2023 112.17 112.70 110.70 110.82 278,388 -1.41(-1.26%)
Oct 18, 2023 114.18 114.20 112.16 112.23 217,209 -1.84(-1.61%)
Oct 17, 2023 114.39 116.45 113.94 114.07 350,027 -0.44(-0.38%)
Oct 16, 2023 113.80 115.70 113.64 114.51 302,754 +1.09(+0.96%)
Oct 13, 2023 112.22 113.58 112.12 113.42 345,082 +1.68(+1.50%)
Oct 12, 2023 113.01 113.67 111.57 111.73 319,738 -0.97(-0.87%)
Oct 11, 2023 111.14 112.75 110.78 112.71 287,151 +1.67(+1.51%)
Oct 10, 2023 110.35 112.73 110.24 111.03 427,916 +0.93(+0.85%)
Oct 09, 2023 106.20 110.93 106.20 110.10 461,030 +4.35(+4.12%)
Oct 06, 2023 103.65 106.45 103.56 105.75 301,000 +1.52(+1.45%)
Oct 05, 2023 104.78 105.55 104.19 104.23 200,901 -0.62(-0.60%)
Oct 04, 2023 105.07 105.38 103.86 104.86 433,333 -0.05(-0.05%)
Oct 03, 2023 105.48 106.28 104.24 104.91 432,361 -1.08(-1.02%)
Oct 02, 2023 104.64 107.34 104.64 105.99 490,240 +1.37(+1.31%)
Sep 29, 2023 106.16 106.53 104.52 104.62 364,803 -1.15(-1.09%)
Sep 28, 2023 104.75 106.29 104.75 105.77 275,116 +1.20(+1.15%)
Sep 27, 2023 104.19 104.89 103.69 104.57 271,423 +0.62(+0.60%)
Sep 26, 2023 104.07 104.22 103.36 103.95 248,025 -0.50(-0.47%)
Sep 25, 2023 104.49 104.94 104.38 104.44 195,167 -0.07(-0.07%)
Sep 22, 2023 105.52 105.94 104.25 104.51 296,807 -1.10(-1.04%)
Sep 21, 2023 108.04 108.04 105.58 105.61 347,032 -2.94(-2.70%)
Sep 20, 2023 107.44 109.83 106.70 108.55 686,282 +1.38(+1.29%)
Sep 19, 2023 109.25 109.32 107.05 107.17 488,898 -1.95(-1.79%)
Sep 18, 2023 109.14 110.54 109.03 109.12 444,365 +0.33(+0.30%)
Sep 15, 2023 109.89 110.41 107.65 108.79 1,866,547 -1.49(-1.35%)
Sep 14, 2023 110.68 111.15 109.56 110.28 449,273 -0.07(-0.06%)
Sep 13, 2023 110.34 111.09 109.69 110.35 457,196 +0.04(+0.04%)
Sep 12, 2023 108.55 110.63 108.47 110.31 465,899 +0.88(+0.81%)
Sep 11, 2023 109.41 110.34 108.58 109.43 425,537 +0.07(+0.06%)
Sep 08, 2023 109.39 111.15 108.54 109.36 521,521 +0.41(+0.37%)
Sep 07, 2023 115.29 115.77 108.81 108.95 857,367 -5.57(-4.86%)
Sep 06, 2023 115.99 116.76 114.28 114.52 353,085 -1.55(-1.33%)
Sep 05, 2023 117.28 117.38 115.75 116.07 289,711 -1.91(-1.62%)
Sep 01, 2023 117.23 118.31 116.53 117.98 227,560 +1.35(+1.16%)
Aug 31, 2023 116.99 117.37 115.81 116.64 274,513 +0.18(+0.15%)
Aug 30, 2023 116.17 117.33 116.17 116.46 319,107 +0.29(+0.25%)
Aug 29, 2023 117.39 117.39 115.92 116.17 247,330 -1.36(-1.16%)
Aug 28, 2023 116.57 117.84 116.57 117.53 231,383 +0.80(+0.69%)
Aug 25, 2023 117.32 117.65 116.04 116.72 202,452 -0.13(-0.11%)
Aug 24, 2023 116.36 117.56 116.04 116.85 185,114 +0.26(+0.22%)
Aug 23, 2023 114.92 116.70 114.75 116.60 326,464 +2.08(+1.82%)
Aug 22, 2023 114.72 115.58 113.89 114.51 315,358 -0.46(-0.40%)
Aug 21, 2023 115.19 115.56 114.33 114.97 210,573 -0.07(-0.06%)
Aug 18, 2023 115.07 116.12 114.92 115.04 311,861 -0.18(-0.15%)
Aug 17, 2023 117.46 118.18 115.14 115.22 288,158 -2.32(-1.97%)
Aug 16, 2023 118.46 119.03 117.47 117.54 225,620 -1.03(-0.87%)
Aug 15, 2023 118.68 119.46 117.65 118.57 233,196 -0.72(-0.61%)
Aug 14, 2023 119.75 120.43 119.00 119.29 305,086 -0.13(-0.11%)
Aug 11, 2023 118.70 119.47 118.38 119.42 346,846 +0.82(+0.69%)
Aug 10, 2023 119.21 119.94 118.29 118.60 289,339 -0.82(-0.69%)
Aug 09, 2023 120.18 120.51 119.27 119.42 336,059 -0.73(-0.61%)
Aug 08, 2023 121.01 121.25 119.66 120.16 261,134 -1.18(-0.97%)
Aug 07, 2023 120.94 121.90 120.94 121.33 168,908 +0.68(+0.57%)
Aug 04, 2023 121.87 122.45 120.64 120.65 219,814 -0.94(-0.77%)
Aug 03, 2023 121.25 122.02 120.37 121.59 322,653 +0.64(+0.53%)
Aug 02, 2023 121.01 121.86 120.33 120.95 291,656 -0.37(-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 CorteMadera.com & California Media Partners, LLC. All rights reserved.