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

Jx Luxventure Ltd (NY: LLL )

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, 2019 207.56 211.45 206.68 210.99 885,675 +3.75(+1.81%)
Feb 27, 2019 207.30 207.47 205.84 207.24 633,047 -0.16(-0.08%)
Feb 26, 2019 209.81 210.62 207.36 207.40 830,083 -2.23(-1.07%)
Feb 25, 2019 213.10 213.72 209.09 209.64 423,543 -2.58(-1.22%)
Feb 22, 2019 211.41 212.41 210.02 212.22 324,579 +1.87(+0.89%)
Feb 21, 2019 211.33 211.34 209.10 210.35 355,392 -0.98(-0.47%)
Feb 20, 2019 210.68 211.73 208.91 211.33 459,694 +1.08(+0.51%)
Feb 19, 2019 207.30 210.93 207.15 210.25 387,755 -0.37(-0.17%)
Feb 15, 2019 209.43 210.89 208.89 210.62 362,469 +3.17(+1.53%)
Feb 14, 2019 206.08 207.94 205.18 207.44 309,170 +0.20(+0.10%)
Feb 13, 2019 207.56 209.99 206.24 207.24 517,710 +0.19(+0.09%)
Feb 12, 2019 206.24 207.54 204.54 207.06 529,797 +2.04(+1.00%)
Feb 11, 2019 204.30 206.38 203.70 205.01 583,886 +0.74(+0.36%)
Feb 08, 2019 200.31 204.50 200.31 204.28 372,848 +3.22(+1.60%)
Feb 07, 2019 199.70 201.70 199.01 201.05 437,160 -0.13(-0.06%)
Feb 06, 2019 200.74 202.29 200.30 201.18 361,180 -0.27(-0.13%)
Feb 05, 2019 200.79 201.53 197.89 201.45 474,760 +0.85(+0.43%)
Feb 04, 2019 196.14 200.69 195.70 200.60 430,780 +3.86(+1.96%)
Feb 01, 2019 196.24 197.60 194.86 196.74 623,967 +1.36(+0.70%)
Jan 31, 2019 196.32 197.62 193.61 195.38 670,495 -2.05(-1.04%)
Jan 30, 2019 198.85 199.10 189.19 197.43 1,246,167 -0.63(-0.32%)
Jan 29, 2019 192.28 199.01 189.31 198.06 2,562,599 +15.41(+8.44%)
Jan 28, 2019 181.61 183.53 179.90 182.65 585,696 -0.43(-0.23%)
Jan 25, 2019 182.87 184.30 182.43 183.08 522,391 +1.99(+1.10%)
Jan 24, 2019 180.61 181.31 177.85 181.09 680,105 -0.01(-0.01%)
Jan 23, 2019 178.78 181.63 178.08 181.10 936,693 +3.81(+2.15%)
Jan 22, 2019 180.93 180.93 175.94 177.28 870,689 -4.60(-2.53%)
Jan 18, 2019 177.75 182.59 177.24 181.89 1,085,292 +5.25(+2.97%)
Jan 17, 2019 173.20 177.44 173.20 176.64 437,012 +2.73(+1.57%)
Jan 16, 2019 176.77 176.77 173.02 173.91 537,397 -2.89(-1.63%)
Jan 15, 2019 175.08 177.21 174.66 176.80 534,322 +1.08(+0.62%)
Jan 14, 2019 173.23 177.61 172.75 175.72 477,537 +1.48(+0.85%)
Jan 11, 2019 171.63 174.58 169.89 174.24 639,586 +2.36(+1.37%)
Jan 10, 2019 169.10 171.99 168.70 171.88 631,917 +2.25(+1.33%)
Jan 09, 2019 169.50 171.13 168.78 169.62 432,384 +0.11(+0.06%)
Jan 08, 2019 170.90 172.41 168.22 169.51 906,463 +0.14(+0.08%)
Jan 07, 2019 169.06 169.97 166.84 169.38 1,126,343 -0.32(-0.19%)
Jan 04, 2019 168.70 170.35 166.54 169.69 614,998 +2.99(+1.79%)
Jan 03, 2019 169.65 170.08 165.99 166.71 614,185 -3.83(-2.25%)
Jan 02, 2019 170.18 172.56 166.53 170.54 602,110 -1.80(-1.04%)
Dec 31, 2018 168.19 172.37 167.98 172.33 387,460 +4.38(+2.61%)
Dec 28, 2018 169.53 170.29 166.84 167.96 526,925 -0.12(-0.07%)
Dec 27, 2018 161.57 168.12 160.46 168.08 594,071 +4.44(+2.71%)
Dec 26, 2018 162.91 164.26 157.55 163.64 850,544 +0.83(+0.51%)
Dec 24, 2018 163.82 165.38 161.33 162.81 863,900 -2.16(-1.31%)
Dec 21, 2018 170.68 170.68 163.73 164.97 1,500,363 -6.34(-3.70%)
Dec 20, 2018 174.86 176.50 168.41 171.31 971,043 -5.19(-2.94%)
Dec 19, 2018 182.18 184.17 174.07 176.50 632,201 -5.98(-3.28%)
Dec 18, 2018 187.81 187.90 180.51 182.49 867,005 -4.27(-2.28%)
Dec 17, 2018 189.09 189.68 186.21 186.75 1,459,943 -3.08(-1.62%)
Dec 14, 2018 188.18 190.13 188.18 189.83 525,615 -0.61(-0.32%)
Dec 13, 2018 188.20 191.06 187.79 190.43 792,158 +2.25(+1.20%)
Dec 12, 2018 186.88 189.99 186.88 188.18 583,014 +2.54(+1.37%)
Dec 11, 2018 184.72 187.18 182.54 185.64 1,098,335 +3.39(+1.86%)
Dec 10, 2018 179.50 183.58 178.01 182.25 1,112,526 +4.79(+2.70%)
Dec 07, 2018 177.44 179.02 177.07 177.45 627,595 -0.66(-0.37%)
Dec 06, 2018 174.19 178.20 171.22 178.11 1,025,134 +1.20(+0.68%)
Dec 04, 2018 180.39 182.25 175.92 176.91 847,978 -4.54(-2.50%)
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.