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 (%)
Oct 31, 2003 8.523 8.665 8.116 8.305 92,778 -0.23(-2.66%)
Oct 30, 2003 8.712 8.892 8.409 8.532 137,684 -0.18(-2.07%)
Oct 29, 2003 8.854 9.044 8.580 8.712 462,568 -0.39(-4.27%)
Oct 28, 2003 8.059 9.138 8.049 9.100 312,044 +0.81(+9.83%)
Oct 27, 2003 8.097 8.287 8.049 8.286 149,106 +0.19(+2.34%)
Oct 24, 2003 8.210 8.504 8.030 8.097 104,754 -0.12(-1.50%)
Oct 23, 2003 7.756 8.523 7.642 8.220 257,451 +0.58(+7.56%)
Oct 22, 2003 8.201 8.400 7.633 7.642 95,356 -0.71(-8.50%)
Oct 21, 2003 7.528 8.400 7.528 8.352 148,784 +0.81(+10.80%)
Oct 20, 2003 7.813 7.813 7.292 7.538 76,240 -0.32(-4.10%)
Oct 17, 2003 8.239 8.239 7.841 7.860 58,743 -0.31(-3.82%)
Oct 16, 2003 7.860 8.172 7.831 8.172 110,736 +0.31(+3.98%)
Oct 15, 2003 8.040 8.040 7.756 7.860 122,114 -0.18(-2.24%)
Oct 14, 2003 7.860 8.049 7.813 8.040 63,692 +0.08(+0.95%)
Oct 13, 2003 7.775 8.054 7.623 7.964 61,209 +0.20(+2.56%)
Oct 10, 2003 8.049 8.049 7.727 7.765 87,098 -0.28(-3.53%)
Oct 09, 2003 7.330 8.049 7.178 8.049 215,480 +0.84(+11.70%)
Oct 08, 2003 7.614 7.614 7.178 7.206 119,115 -0.41(-5.35%)
Oct 07, 2003 7.386 7.737 7.349 7.614 275,604 +0.08(+1.01%)
Oct 06, 2003 6.894 7.547 6.818 7.538 148,396 +0.57(+8.15%)
Oct 03, 2003 7.121 7.131 6.818 6.970 105,291 +0.10(+1.52%)
Oct 02, 2003 6.629 6.922 6.619 6.866 171,000 +0.24(+3.57%)
Oct 01, 2003 6.553 6.648 6.297 6.629 95,210 +0.31(+4.95%)
Sep 30, 2003 6.212 6.477 6.165 6.316 136,956 +0.14(+2.30%)
Sep 29, 2003 6.146 6.313 5.938 6.174 117,630 +0.21(+3.49%)
Sep 26, 2003 6.392 6.534 5.909 5.966 176,236 -0.19(-3.08%)
Sep 25, 2003 6.563 6.657 6.155 6.155 137,381 -0.25(-3.85%)
Sep 24, 2003 6.714 6.828 6.477 6.402 280,059 -0.31(-4.65%)
Sep 23, 2003 6.373 6.752 6.307 6.714 257,476 +0.29(+4.43%)
Sep 22, 2003 6.581 6.619 6.345 6.429 129,269 -0.17(-2.60%)
Sep 19, 2003 6.506 6.667 6.449 6.600 146,178 -0.05(-0.71%)
Sep 18, 2003 6.506 6.648 6.392 6.648 378,768 +0.09(+1.30%)
Sep 17, 2003 6.572 6.752 6.449 6.563 44,550 -0.02(-0.29%)
Sep 16, 2003 6.581 6.818 6.458 6.581 62,465 +0.01(+0.14%)
Sep 15, 2003 6.629 6.799 6.420 6.572 110,034 -0.08(-1.14%)
Sep 12, 2003 6.771 6.771 6.487 6.648 111,935 -0.09(-1.40%)
Sep 11, 2003 6.629 6.932 6.629 6.742 184,904 +0.10(+1.57%)
Sep 10, 2003 6.771 7.017 6.638 6.638 234,853 -0.13(-1.97%)
Sep 09, 2003 6.581 7.131 6.581 6.772 131,999 +0.10(+1.43%)
Sep 08, 2003 6.563 6.837 6.420 6.676 146,255 +0.09(+1.44%)
Sep 05, 2003 7.008 7.074 6.581 6.581 237,760 -0.29(-4.27%)
Sep 04, 2003 6.468 6.875 6.392 6.875 133,900 +0.41(+6.31%)
Sep 03, 2003 6.430 6.610 6.345 6.467 506,243 +0.03(+0.43%)
Sep 02, 2003 6.506 6.572 6.269 6.439 238,654 +0.01(+0.15%)
Aug 29, 2003 6.269 6.676 6.203 6.430 327,991 +0.16(+2.57%)
Aug 28, 2003 6.089 6.345 6.089 6.269 428,311 +0.21(+3.44%)
Aug 27, 2003 5.871 6.260 5.871 6.061 344,676 +0.20(+3.39%)
Aug 26, 2003 6.004 6.042 5.824 5.862 152,485 -0.06(-0.96%)
Aug 25, 2003 5.947 6.165 5.881 5.919 258,612 -0.18(-2.95%)
Aug 22, 2003 6.269 6.269 5.777 6.099 202,962 +0.02(+0.31%)
Aug 21, 2003 5.294 6.250 5.161 6.080 321,655 +0.87(+16.73%)
Aug 20, 2003 5.256 5.303 5.066 5.208 165,579 +0.01(+0.18%)
Aug 19, 2003 5.010 5.208 4.982 5.199 256,395 +0.18(+3.58%)
Aug 18, 2003 5.090 5.114 4.972 5.019 81,733 +0.04(+0.76%)
Aug 15, 2003 5.028 5.256 4.953 4.981 125,346 -0.12(-2.41%)
Aug 14, 2003 4.972 5.114 4.886 5.104 76,137 +0.14(+2.86%)
Aug 13, 2003 4.905 5.010 4.858 4.962 44,140 +0.06(+1.14%)
Aug 12, 2003 4.962 5.057 4.782 4.906 127,986 -0.02(-0.37%)
Aug 11, 2003 5.066 5.066 4.744 4.924 80,149 -0.05(-0.95%)
Aug 08, 2003 4.924 5.095 4.744 4.972 103,065 +0.10(+2.14%)
Aug 07, 2003 4.593 4.962 4.593 4.867 64,415 +0.18(+3.84%)
Aug 06, 2003 4.735 4.867 4.593 4.688 108,872 -0.04(-0.80%)
Aug 05, 2003 4.792 4.953 4.697 4.725 144,565 -0.09(-1.77%)
Aug 04, 2003 4.976 4.976 4.735 4.811 55,967 -0.20(-3.97%)
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.