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 (%)
Feb 28, 2005 7.396 7.472 7.178 7.292 157,347 -0.31(-4.11%)
Feb 25, 2005 7.244 7.633 7.235 7.604 88,814 +0.24(+3.21%)
Feb 24, 2005 7.481 7.538 7.064 7.367 158,146 -0.01(-0.13%)
Feb 23, 2005 7.320 7.803 7.102 7.377 114,187 +0.24(+3.32%)
Feb 22, 2005 7.576 7.633 7.074 7.140 231,338 -0.43(-5.63%)
Feb 18, 2005 7.633 7.670 7.481 7.566 42,312 +0.08(+1.01%)
Feb 17, 2005 7.945 7.955 7.396 7.491 172,040 -0.37(-4.70%)
Feb 16, 2005 7.472 7.860 7.121 7.860 220,906 +0.28(+3.75%)
Feb 15, 2005 7.273 7.737 7.083 7.576 252,388 +0.38(+5.26%)
Feb 14, 2005 6.913 7.538 6.913 7.197 195,845 +0.23(+3.26%)
Feb 11, 2005 6.837 7.178 6.837 6.970 108,918 -0.11(-1.60%)
Feb 10, 2005 7.424 7.424 6.676 7.083 434,268 -0.21(-2.86%)
Feb 09, 2005 7.244 7.500 7.121 7.292 162,178 +0.00(+0.00%)
Feb 08, 2005 7.244 7.377 7.244 7.292 32,761 +0.01(+0.13%)
Feb 07, 2005 7.377 7.510 6.951 7.282 134,186 -0.19(-2.53%)
Feb 04, 2005 7.282 7.566 7.102 7.472 118,509 +0.22(+3.00%)
Feb 03, 2005 7.178 7.330 7.121 7.254 50,050 -0.07(-0.91%)
Feb 02, 2005 7.576 7.604 7.292 7.320 60,483 -0.02(-0.26%)
Feb 01, 2005 7.443 7.519 7.188 7.339 55,546 +0.01(+0.13%)
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%)
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.