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 (%)
Nov 30, 2005 9.830 10.10 9.716 9.924 108,725 +0.20(+2.04%)
Nov 29, 2005 9.905 9.905 9.640 9.725 39,645 -0.06(-0.58%)
Nov 28, 2005 9.849 9.896 9.612 9.782 75,990 -0.12(-1.24%)
Nov 25, 2005 10.14 10.14 9.792 9.905 14,323 -0.05(-0.48%)
Nov 23, 2005 10.33 10.33 9.934 9.953 29,550 -0.33(-3.22%)
Nov 22, 2005 10.14 10.34 9.915 10.28 53,452 +0.07(+0.65%)
Nov 21, 2005 9.915 10.23 9.763 10.22 90,505 +0.22(+2.18%)
Nov 18, 2005 9.867 10.00 9.707 10.00 55,364 +0.27(+2.82%)
Nov 17, 2005 9.233 9.801 9.081 9.725 80,426 +0.51(+5.55%)
Nov 16, 2005 9.205 9.299 8.958 9.214 69,927 -0.09(-0.92%)
Nov 15, 2005 9.707 9.707 9.157 9.299 54,320 -0.30(-3.16%)
Nov 14, 2005 9.735 9.792 9.546 9.602 42,214 -0.22(-2.22%)
Nov 11, 2005 9.943 9.943 9.546 9.820 22,484 -0.03(-0.29%)
Nov 10, 2005 9.782 9.849 9.508 9.849 53,068 +0.03(+0.29%)
Nov 09, 2005 9.650 9.943 9.517 9.820 62,770 +0.11(+1.17%)
Nov 08, 2005 9.640 9.820 9.640 9.707 30,160 -0.06(-0.58%)
Nov 07, 2005 9.612 9.811 9.441 9.763 75,842 -0.02(-0.19%)
Nov 04, 2005 9.707 9.915 9.498 9.782 76,786 +0.10(+1.08%)
Nov 03, 2005 9.943 10.04 9.498 9.678 122,982 -0.17(-1.73%)
Nov 02, 2005 9.517 9.915 9.517 9.849 115,286 +0.28(+2.97%)
Nov 01, 2005 9.763 9.905 9.564 9.564 40,968 -0.31(-3.16%)
Oct 31, 2005 9.849 10.04 9.725 9.877 77,118 +0.04(+0.38%)
Oct 28, 2005 9.716 9.924 9.470 9.839 78,827 +0.22(+2.26%)
Oct 27, 2005 10.24 10.24 9.470 9.621 61,391 -0.74(-7.13%)
Oct 26, 2005 9.811 10.36 9.801 10.36 81,998 +0.50(+5.09%)
Oct 25, 2005 9.707 9.934 9.347 9.858 60,667 +0.06(+0.58%)
Oct 24, 2005 9.527 9.811 9.527 9.801 71,813 +0.30(+3.19%)
Oct 21, 2005 9.385 9.707 9.385 9.498 51,784 +0.05(+0.50%)
Oct 20, 2005 9.583 9.849 9.233 9.451 74,284 -0.23(-2.35%)
Oct 19, 2005 8.939 9.678 8.902 9.678 76,589 +0.63(+6.90%)
Oct 18, 2005 9.214 9.385 8.902 9.053 68,690 -0.23(-2.45%)
Oct 17, 2005 9.508 9.508 9.025 9.280 91,545 -0.22(-2.29%)
Oct 14, 2005 9.347 9.508 9.025 9.498 54,543 +0.28(+3.08%)
Oct 13, 2005 8.977 9.356 8.797 9.214 46,454 +0.27(+3.07%)
Oct 12, 2005 8.760 9.006 8.475 8.939 90,031 +0.17(+1.94%)
Oct 11, 2005 9.375 9.385 8.760 8.769 80,450 -0.51(-5.51%)
Oct 10, 2005 9.119 9.489 9.006 9.280 77,616 -0.03(-0.31%)
Oct 07, 2005 9.337 9.564 8.921 9.309 60,315 +0.08(+0.82%)
Oct 06, 2005 9.422 9.574 8.911 9.233 126,648 -0.24(-2.50%)
Oct 05, 2005 9.820 9.820 9.432 9.470 56,206 -0.44(-4.40%)
Oct 04, 2005 9.896 10.04 9.725 9.905 61,007 +0.04(+0.38%)
Oct 03, 2005 9.479 9.896 9.460 9.867 124,598 +0.36(+3.78%)
Sep 30, 2005 9.280 9.564 9.233 9.508 170,092 +0.27(+2.97%)
Sep 29, 2005 8.826 9.233 8.617 9.233 89,944 +0.51(+5.86%)
Sep 28, 2005 8.617 8.816 8.523 8.722 84,644 +0.06(+0.66%)
Sep 27, 2005 8.665 8.769 8.381 8.665 111,250 -0.05(-0.54%)
Sep 26, 2005 8.835 8.835 8.523 8.712 50,154 +0.04(+0.44%)
Sep 23, 2005 8.674 8.703 8.580 8.674 28,708 +0.02(+0.22%)
Sep 22, 2005 8.655 8.693 8.438 8.655 85,379 +0.07(+0.77%)
Sep 21, 2005 9.006 9.006 8.589 8.589 36,999 -0.40(-4.43%)
Sep 20, 2005 9.119 9.195 8.968 8.987 52,231 -0.04(-0.42%)
Sep 19, 2005 9.328 9.356 8.883 9.025 33,529 -0.28(-3.05%)
Sep 16, 2005 9.337 9.422 9.233 9.309 130,861 +0.06(+0.61%)
Sep 15, 2005 9.214 9.337 9.195 9.252 45,133 +0.04(+0.41%)
Sep 14, 2005 9.385 9.517 9.186 9.214 34,847 -0.12(-1.32%)
Sep 13, 2005 9.413 9.583 9.233 9.337 62,784 -0.17(-1.79%)
Sep 12, 2005 9.328 9.583 9.186 9.508 58,789 +0.20(+2.14%)
Sep 09, 2005 9.328 9.356 9.186 9.309 43,486 +0.02(+0.20%)
Sep 08, 2005 9.375 9.688 9.224 9.290 57,736 -0.18(-1.90%)
Sep 07, 2005 9.678 9.678 9.413 9.470 110,943 -0.13(-1.38%)
Sep 06, 2005 9.252 9.650 9.252 9.602 53,757 +0.30(+3.26%)
Sep 02, 2005 9.195 9.460 8.902 9.299 45,456 +0.07(+0.72%)
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.