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

Compx International Inc (NY: CIX )

24.42 +0.33 (+1.37%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 3, 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 (%)
Feb 27, 2004 9.260 9.493 9.118 9.451 52,359 +0.27(+2.99%)
Feb 26, 2004 9.368 9.401 9.160 9.176 37,588 +0.02(+0.18%)
Feb 25, 2004 8.952 9.435 8.860 9.160 121,411 +0.13(+1.48%)
Feb 24, 2004 9.201 9.493 9.027 9.027 22,216 -0.17(-1.81%)
Feb 23, 2004 8.860 9.326 8.710 9.193 128,376 +0.34(+3.86%)
Feb 20, 2004 8.469 9.035 8.469 8.852 31,463 +0.49(+5.88%)
Feb 19, 2004 8.161 8.477 8.161 8.360 18,013 +0.24(+2.97%)
Feb 18, 2004 7.703 8.161 7.703 8.119 42,872 +0.42(+5.41%)
Feb 17, 2004 7.295 7.911 7.295 7.703 1,131,851 +0.33(+4.52%)
Feb 13, 2004 6.970 7.578 6.970 7.369 19,814 +0.45(+6.50%)
Feb 12, 2004 6.920 6.920 6.920 6.920 1,200 +0.03(+0.48%)
Feb 11, 2004 6.837 6.928 6.828 6.886 14,891 +0.02(+0.24%)
Feb 10, 2004 6.670 6.870 6.662 6.870 12,009 +0.17(+2.48%)
Feb 09, 2004 6.537 6.703 6.528 6.703 13,930 +0.37(+5.92%)
Feb 06, 2004 6.354 6.354 6.279 6.329 4,923 -0.06(-0.91%)
Feb 05, 2004 6.337 6.387 6.337 6.387 2,762 +0.06(+0.92%)
Feb 04, 2004 6.387 6.387 6.329 6.329 1,200 -0.08(-1.30%)
Feb 03, 2004 6.287 6.412 6.287 6.412 8,166 +0.17(+2.67%)
Feb 02, 2004 6.245 6.245 6.237 6.245 600 -0.02(-0.40%)
Jan 30, 2004 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 29, 2004 6.270 6.270 6.270 6.270 120 +0.01(+0.13%)
Jan 28, 2004 6.262 6.320 6.254 6.262 6,004 +0.09(+1.48%)
Jan 27, 2004 6.137 6.170 6.079 6.170 3,722 +0.03(+0.54%)
Jan 26, 2004 6.087 6.137 6.079 6.137 2,521 +0.04(+0.68%)
Jan 23, 2004 6.054 6.204 6.054 6.095 3,722 +0.02(+0.27%)
Jan 22, 2004 6.045 6.079 6.037 6.079 1,681 +0.00(+0.00%)
Jan 21, 2004 6.079 6.079 6.037 6.079 2,762 -0.02(-0.41%)
Jan 20, 2004 6.087 6.104 6.037 6.104 3,362 -0.02(-0.41%)
Jan 16, 2004 5.995 6.129 5.995 6.129 4,683 +0.09(+1.52%)
Jan 15, 2004 5.829 6.095 5.829 6.037 7,085 +0.25(+4.32%)
Jan 14, 2004 5.608 5.787 5.608 5.787 11,528 +0.20(+3.58%)
Jan 13, 2004 5.587 5.587 5.587 5.587 240 +0.00(+0.00%)
Jan 12, 2004 5.463 5.587 5.463 5.587 4,683 +0.13(+2.44%)
Jan 09, 2004 5.446 5.454 5.446 5.454 3,962 +0.04(+0.77%)
Jan 08, 2004 5.404 5.413 5.396 5.413 1,080 +0.04(+0.78%)
Jan 07, 2004 5.254 5.371 5.254 5.371 6,364 +0.08(+1.57%)
Jan 06, 2004 5.288 5.288 5.254 5.288 46,595 +0.00(+0.00%)
Jan 05, 2004 5.296 5.296 5.288 5.288 720 -0.04(-0.78%)
Jan 02, 2004 5.329 5.329 5.329 5.329 21,135 +0.00(+0.00%)
Dec 31, 2003 5.329 5.329 5.329 5.329 240 +0.01(+0.16%)
Dec 30, 2003 5.404 5.537 5.321 5.321 4,803 -0.08(-1.54%)
Dec 29, 2003 5.163 5.404 5.146 5.404 5,163 +0.24(+4.68%)
Dec 26, 2003 5.113 5.163 5.113 5.163 840 +0.07(+1.47%)
Dec 24, 2003 5.088 5.088 5.088 5.088 1,200 +0.07(+1.50%)
Dec 23, 2003 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 22, 2003 5.013 5.013 5.013 5.013 1,320 -0.02(-0.50%)
Dec 19, 2003 5.038 5.038 5.038 5.038 720 +0.00(+0.00%)
Dec 18, 2003 5.080 5.080 5.038 5.038 720 -0.04(-0.82%)
Dec 17, 2003 5.080 5.080 5.080 5.080 360 +0.00(+0.00%)
Dec 16, 2003 5.080 5.080 5.080 5.080 1,921 +0.03(+0.66%)
Dec 15, 2003 5.138 5.046 5.046 5.046 11,288 -0.09(-1.78%)
Dec 12, 2003 5.213 5.213 5.138 5.138 24,018 -0.15(-2.83%)
Dec 11, 2003 5.354 5.354 5.263 5.288 6,484 -0.11(-2.01%)
Dec 10, 2003 5.321 5.396 5.321 5.396 2,641 +0.11(+2.05%)
Dec 09, 2003 5.279 5.279 5.279 5.288 2,882 +0.00(+0.00%)
Dec 08, 2003 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Dec 05, 2003 5.288 5.288 5.288 5.288 240 +0.04(+0.79%)
Dec 04, 2003 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Dec 03, 2003 5.279 5.279 5.246 5.246 1,801 +0.04(+0.80%)
Dec 02, 2003 5.204 5.204 5.204 5.204 53,800 -0.04(-0.79%)
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.