Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Luminex Corp (NQ: LMNX )

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 (%)
Jan 31, 2005 7.311 7.547 7.197 7.330 120,661 +0.15(+2.11%)
Jan 28, 2005 7.244 7.434 7.102 7.178 64,932 -0.02(-0.26%)
Jan 27, 2005 7.292 7.557 7.169 7.197 84,806 -0.20(-2.69%)
Jan 26, 2005 7.244 7.405 7.027 7.396 115,912 +0.27(+3.86%)
Jan 25, 2005 7.150 7.405 6.885 7.121 119,502 +0.11(+1.62%)
Jan 24, 2005 7.188 7.405 6.885 7.008 145,795 -0.26(-3.52%)
Jan 21, 2005 7.150 7.472 7.112 7.263 194,525 +0.06(+0.79%)
Jan 20, 2005 7.112 7.405 6.922 7.206 227,633 +0.04(+0.53%)
Jan 19, 2005 7.197 7.443 7.112 7.169 134,534 -0.10(-1.43%)
Jan 18, 2005 7.424 7.528 7.197 7.273 108,338 -0.03(-0.39%)
Jan 14, 2005 7.481 7.481 6.989 7.301 119,079 +0.16(+2.25%)
Jan 13, 2005 7.424 7.481 7.064 7.140 111,377 -0.23(-3.08%)
Jan 12, 2005 7.093 7.377 6.809 7.367 191,686 +0.28(+4.01%)
Jan 11, 2005 7.169 7.292 6.960 7.083 265,842 -0.17(-2.35%)
Jan 10, 2005 7.188 7.339 7.102 7.254 301,938 +0.03(+0.39%)
Jan 07, 2005 7.670 7.670 7.102 7.225 325,902 -0.35(-4.62%)
Jan 06, 2005 7.689 7.822 7.367 7.576 170,999 -0.18(-2.32%)
Jan 05, 2005 7.974 8.116 7.699 7.756 147,460 -0.30(-3.76%)
Jan 04, 2005 8.381 8.599 8.049 8.059 249,989 -0.29(-3.51%)
Jan 03, 2005 8.580 8.580 8.210 8.352 134,020 -0.06(-0.68%)
Dec 31, 2004 8.267 8.542 8.267 8.409 123,656 -0.16(-1.88%)
Dec 30, 2004 8.561 8.646 8.371 8.570 128,831 +0.10(+1.23%)
Dec 29, 2004 8.428 8.703 8.428 8.466 137,384 -0.15(-1.76%)
Dec 28, 2004 8.258 8.674 8.258 8.617 94,511 +0.36(+4.36%)
Dec 27, 2004 8.210 8.513 8.196 8.258 31,574 -0.16(-1.91%)
Dec 23, 2004 8.144 8.419 8.144 8.419 46,674 +0.14(+1.72%)
Dec 22, 2004 7.936 8.286 7.936 8.277 128,408 +0.20(+2.46%)
Dec 21, 2004 8.002 8.371 7.860 8.078 286,491 -0.09(-1.16%)
Dec 20, 2004 7.974 8.447 7.974 8.172 124,079 +0.08(+0.94%)
Dec 17, 2004 8.248 8.248 8.049 8.097 124,607 -0.07(-0.81%)
Dec 16, 2004 8.400 8.523 8.144 8.163 100,108 -0.18(-2.16%)
Dec 15, 2004 8.333 8.494 8.239 8.343 257,134 -0.18(-2.11%)
Dec 14, 2004 8.617 8.674 8.475 8.523 167,163 -0.15(-1.75%)
Dec 13, 2004 8.409 8.731 8.362 8.674 103,804 -0.03(-0.33%)
Dec 10, 2004 8.390 8.902 8.305 8.703 112,357 -0.01(-0.11%)
Dec 09, 2004 8.939 9.143 8.286 8.712 175,928 -0.48(-5.25%)
Dec 08, 2004 8.930 9.195 8.674 9.195 146,255 +0.27(+2.97%)
Dec 07, 2004 9.347 9.347 8.617 8.930 330,948 -0.34(-3.68%)
Dec 06, 2004 8.797 9.394 8.731 9.271 301,063 +0.37(+4.15%)
Dec 03, 2004 8.788 8.996 8.778 8.902 135,695 -0.09(-1.05%)
Dec 02, 2004 8.523 9.205 8.523 8.996 133,477 +0.28(+3.26%)
Dec 01, 2004 8.646 8.760 8.466 8.712 87,119 +0.18(+2.11%)
Nov 30, 2004 8.589 8.646 8.296 8.532 72,335 -0.11(-1.31%)
Nov 29, 2004 8.807 8.807 8.447 8.646 73,180 +0.02(+0.22%)
Nov 26, 2004 8.485 8.807 8.485 8.627 37,804 +0.10(+1.22%)
Nov 24, 2004 8.504 8.523 8.390 8.523 52,905 +0.00(+0.00%)
Nov 23, 2004 8.542 8.542 8.305 8.523 45,935 +0.03(+0.33%)
Nov 22, 2004 8.400 8.523 8.314 8.494 123,023 +0.11(+1.36%)
Nov 19, 2004 8.286 8.456 8.286 8.381 103,276 -0.01(-0.11%)
Nov 18, 2004 8.438 8.570 8.381 8.390 62,198 -0.15(-1.77%)
Nov 17, 2004 8.485 8.769 8.201 8.542 86,274 +0.25(+2.97%)
Nov 16, 2004 8.646 8.722 8.229 8.296 110,245 -0.47(-5.40%)
Nov 15, 2004 8.613 8.864 8.400 8.769 68,111 +0.08(+0.87%)
Nov 12, 2004 8.902 8.902 8.542 8.693 90,815 -0.08(-0.86%)
Nov 11, 2004 8.627 8.864 8.523 8.769 91,343 +0.25(+2.89%)
Nov 10, 2004 8.466 8.655 8.447 8.523 113,202 -0.08(-0.88%)
Nov 09, 2004 8.135 8.636 8.049 8.599 126,085 +0.39(+4.73%)
Nov 08, 2004 8.456 8.475 8.078 8.210 78,988 -0.17(-2.03%)
Nov 05, 2004 8.215 8.475 8.087 8.381 75,292 +0.15(+1.84%)
Nov 04, 2004 7.481 8.419 7.481 8.229 107,500 +0.58(+7.55%)
Nov 03, 2004 7.585 7.765 7.434 7.652 121,122 +0.27(+3.59%)
Nov 02, 2004 7.367 7.689 7.273 7.386 131,260 +0.04(+0.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.