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

L-3 Communications Holdings (NY: )

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 (%)
Oct 31, 2008 77.57 81.76 77.38 81.17 0 +3.14(+4.02%)
Oct 30, 2008 76.78 78.88 76.38 78.03 1,254,669 +3.06(+4.08%)
Oct 29, 2008 76.97 78.33 74.87 74.97 1,159,775 -2.47(-3.19%)
Oct 28, 2008 74.55 77.63 71.98 77.44 1,644,863 +4.36(+5.97%)
Oct 27, 2008 75.13 76.08 72.96 73.08 1,697,864 -3.17(-4.16%)
Oct 24, 2008 77.35 79.00 76.09 76.25 1,542,390 -5.48(-6.71%)
Oct 23, 2008 81.28 82.94 76.63 81.73 1,321,250 +1.89(+2.37%)
Oct 22, 2008 80.20 82.87 78.39 79.84 1,316,352 -2.16(-2.63%)
Oct 21, 2008 85.04 86.32 81.88 82.00 1,194,664 -4.33(-5.02%)
Oct 20, 2008 82.02 86.40 82.02 86.33 1,133,998 +3.55(+4.29%)
Oct 17, 2008 83.52 85.61 78.84 82.78 0 -1.21(-1.44%)
Oct 16, 2008 79.40 84.02 76.44 83.99 2,106,740 +4.84(+6.11%)
Oct 15, 2008 86.01 86.01 79.15 79.15 1,219,694 -6.82(-7.93%)
Oct 14, 2008 91.26 91.26 84.85 85.97 1,423,230 -2.03(-2.31%)
Oct 13, 2008 82.16 88.00 80.48 88.00 1,547,396 +8.00(+10.00%)
Oct 10, 2008 81.09 83.93 75.93 80.00 3,105,622 -4.63(-5.47%)
Oct 09, 2008 90.49 90.56 84.63 84.63 1,431,398 -4.86(-5.43%)
Oct 08, 2008 86.56 92.27 85.70 89.49 2,049,915 +1.40(+1.59%)
Oct 07, 2008 92.33 93.00 88.09 88.09 1,292,026 -3.21(-3.52%)
Oct 06, 2008 93.94 93.95 90.12 91.30 1,873,142 -2.75(-2.92%)
Oct 03, 2008 95.10 96.50 93.71 94.05 0 -0.16(-0.17%)
Oct 02, 2008 96.55 98.28 94.11 94.21 2,062,698 -2.61(-2.70%)
Oct 01, 2008 97.19 97.58 95.86 96.82 732,725 -1.50(-1.53%)
Sep 30, 2008 98.04 98.32 95.89 98.32 954,891 +1.07(+1.10%)
Sep 29, 2008 98.80 100.94 96.60 97.25 1,321,573 -2.66(-2.66%)
Sep 26, 2008 99.35 100.30 98.28 99.91 0 -0.51(-0.51%)
Sep 25, 2008 99.53 101.17 98.81 100.42 679,415 +1.25(+1.26%)
Sep 24, 2008 100.03 100.40 98.29 99.17 762,256 -0.71(-0.71%)
Sep 23, 2008 100.00 101.19 99.49 99.88 961,855 -0.06(-0.06%)
Sep 22, 2008 100.21 101.54 99.54 99.94 667,339 -1.51(-1.49%)
Sep 19, 2008 103.60 105.51 100.72 101.45 0 -0.18(-0.18%)
Sep 18, 2008 99.50 102.97 97.65 101.63 1,212,330 +3.28(+3.34%)
Sep 17, 2008 99.28 100.87 98.32 98.35 1,062,761 -2.39(-2.37%)
Sep 16, 2008 99.59 101.55 95.01 100.74 1,112,581 +1.15(+1.15%)
Sep 15, 2008 101.04 102.29 99.59 99.59 849,993 -3.57(-3.46%)
Sep 12, 2008 102.01 103.42 101.09 103.16 490,971 +0.78(+0.76%)
Sep 11, 2008 101.62 102.73 100.34 102.38 1,101,674 -0.06(-0.06%)
Sep 10, 2008 105.24 106.08 102.00 102.44 2,274,738 -2.92(-2.77%)
Sep 09, 2008 105.25 107.01 105.25 105.36 1,052,509 +0.13(+0.12%)
Sep 08, 2008 104.25 105.60 102.66 105.23 987,570 +2.59(+2.52%)
Sep 05, 2008 99.38 103.22 99.38 102.64 0 +2.66(+2.66%)
Sep 04, 2008 103.49 103.74 99.58 99.98 976,185 -3.51(-3.39%)
Sep 03, 2008 103.87 104.52 102.95 103.49 790,352 -0.38(-0.37%)
Sep 02, 2008 105.34 106.98 103.53 103.87 730,873 -0.07(-0.07%)
Aug 29, 2008 104.97 105.63 103.40 103.94 0 -1.65(-1.56%)
Aug 28, 2008 104.52 105.97 104.22 105.59 569,476 +1.49(+1.43%)
Aug 27, 2008 103.79 104.49 103.42 104.10 371,084 +0.14(+0.13%)
Aug 26, 2008 103.38 104.27 103.13 103.96 441,542 +0.41(+0.40%)
Aug 25, 2008 103.72 104.50 102.74 103.55 338,346 -1.32(-1.26%)
Aug 22, 2008 104.30 105.03 103.74 104.87 441,798 +0.96(+0.92%)
Aug 21, 2008 103.43 104.33 102.85 103.91 540,790 -0.03(-0.03%)
Aug 20, 2008 103.33 104.33 102.52 103.94 727,967 +0.03(+0.03%)
Aug 19, 2008 105.12 105.71 103.85 103.91 680,041 -1.97(-1.86%)
Aug 18, 2008 106.00 106.54 104.89 105.88 681,918 +0.05(+0.05%)
Aug 15, 2008 104.12 106.34 104.06 105.83 0 +2.11(+2.03%)
Aug 14, 2008 104.27 104.61 102.78 103.72 909,565 -1.06(-1.01%)
Aug 13, 2008 103.25 105.57 102.74 104.78 1,075,071 +1.21(+1.17%)
Aug 12, 2008 101.71 104.12 101.71 103.57 741,936 +1.17(+1.14%)
Aug 11, 2008 102.13 103.04 101.16 102.40 533,879 +0.28(+0.27%)
Aug 08, 2008 98.85 102.14 98.85 102.12 519,446 +3.08(+3.11%)
Aug 07, 2008 100.05 100.99 96.69 99.04 792,299 -1.45(-1.44%)
Aug 06, 2008 100.00 100.74 99.10 100.49 578,504 +0.34(+0.34%)
Aug 05, 2008 99.08 100.43 98.98 100.15 1,077,578 +1.71(+1.74%)
Aug 04, 2008 98.69 99.25 97.86 98.44 595,521 +0.23(+0.23%)
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.