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

L-3 Communications Holdings (NY: )

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 (%)
Dec 30, 2016 152.11 152.11 152.11 0 -0.86(-0.56%)
Dec 29, 2016 152.03 153.19 151.96 152.97 259,636 +1.26(+0.83%)
Dec 28, 2016 153.18 153.22 151.40 151.71 347,181 -1.43(-0.93%)
Dec 27, 2016 153.78 153.80 151.94 153.14 261,641 -0.01(-0.01%)
Dec 23, 2016 153.15 153.15 153.15 0 -0.65(-0.42%)
Dec 22, 2016 154.29 154.29 152.40 153.80 427,677 -0.21(-0.14%)
Dec 21, 2016 155.92 156.21 154.00 154.01 378,826 -2.07(-1.33%)
Dec 20, 2016 155.00 157.33 154.53 156.08 423,365 +0.83(+0.53%)
Dec 19, 2016 158.10 158.23 154.76 155.25 646,513 -2.10(-1.33%)
Dec 16, 2016 158.20 158.41 156.63 157.35 853,479 -0.73(-0.46%)
Dec 15, 2016 157.59 158.53 156.88 158.08 534,678 +0.03(+0.02%)
Dec 14, 2016 158.32 159.50 157.89 158.05 504,534 -0.11(-0.07%)
Dec 13, 2016 158.27 159.54 156.95 158.16 478,105 +0.10(+0.06%)
Dec 12, 2016 156.89 158.16 153.50 158.06 957,279 -0.39(-0.25%)
Dec 09, 2016 158.46 159.31 158.00 158.45 676,711 +0.14(+0.09%)
Dec 08, 2016 158.80 160.19 158.13 158.31 803,178 -3.25(-2.01%)
Dec 07, 2016 159.10 161.91 158.50 161.56 910,603 +3.10(+1.96%)
Dec 06, 2016 157.96 159.01 157.22 158.46 615,992 +0.00(+0.00%)
Dec 05, 2016 158.50 159.22 157.09 158.46 947,463 +1.23(+0.78%)
Dec 02, 2016 157.44 157.90 156.64 157.23 511,958 -0.26(-0.17%)
Dec 01, 2016 157.80 160.09 156.93 157.49 615,723 -0.28(-0.18%)
Nov 30, 2016 158.61 159.66 156.96 157.77 578,360 -0.86(-0.54%)
Nov 29, 2016 156.60 158.86 155.83 158.63 474,521 +2.11(+1.35%)
Nov 28, 2016 156.00 157.14 155.57 156.52 487,752 +0.16(+0.10%)
Nov 25, 2016 155.42 156.65 155.13 156.36 232,870 +1.37(+0.88%)
Nov 23, 2016 154.99 154.99 154.99 0 +2.93(+1.93%)
Nov 22, 2016 152.72 152.99 151.37 152.06 453,199 -0.05(-0.03%)
Nov 21, 2016 152.69 153.04 151.79 152.11 428,495 -0.09(-0.06%)
Nov 18, 2016 149.44 152.28 149.36 152.20 530,995 +2.23(+1.49%)
Nov 17, 2016 150.72 150.74 149.37 149.97 420,293 -0.39(-0.26%)
Nov 16, 2016 151.26 151.50 149.21 150.36 447,878 -1.14(-0.75%)
Nov 15, 2016 153.67 154.44 150.14 151.50 935,619 -2.43(-1.58%)
Nov 14, 2016 150.90 154.57 150.13 153.93 1,183,875 +3.00(+1.99%)
Nov 11, 2016 150.15 151.35 148.75 150.93 876,035 +0.31(+0.21%)
Nov 10, 2016 150.83 152.05 148.83 150.62 946,680 +2.27(+1.53%)
Nov 09, 2016 140.68 150.37 140.22 148.35 1,665,021 +10.62(+7.71%)
Nov 08, 2016 137.37 138.50 136.94 137.73 409,813 +0.14(+0.10%)
Nov 07, 2016 136.28 137.93 135.78 137.59 872,634 +3.00(+2.23%)
Nov 04, 2016 133.99 136.33 133.75 134.59 581,831 +0.54(+0.40%)
Nov 03, 2016 134.86 134.86 132.38 134.05 669,611 -0.81(-0.60%)
Nov 02, 2016 136.56 137.16 134.18 134.86 711,737 -1.57(-1.15%)
Nov 01, 2016 136.84 137.21 135.78 136.43 795,933 -0.51(-0.37%)
Oct 31, 2016 139.99 140.00 136.79 136.94 1,044,779 -3.16(-2.26%)
Oct 28, 2016 138.75 140.84 138.28 140.10 1,228,105 +2.35(+1.71%)
Oct 27, 2016 145.56 145.56 135.20 137.75 2,560,335 -10.96(-7.37%)
Oct 26, 2016 147.73 149.51 146.90 148.71 1,023,077 +0.78(+0.53%)
Oct 25, 2016 147.16 148.34 146.03 147.93 368,982 +0.78(+0.53%)
Oct 24, 2016 147.31 147.74 146.68 147.15 249,949 +0.82(+0.56%)
Oct 21, 2016 145.94 146.86 145.29 146.33 293,966 -0.97(-0.66%)
Oct 20, 2016 147.87 148.00 146.27 147.30 346,491 -0.85(-0.57%)
Oct 19, 2016 149.70 149.70 147.90 148.15 305,739 -1.07(-0.72%)
Oct 18, 2016 149.26 149.84 148.44 149.22 211,014 +1.00(+0.67%)
Oct 17, 2016 148.78 149.38 148.12 148.22 289,580 -0.32(-0.22%)
Oct 14, 2016 149.93 150.42 148.38 148.54 424,914 -0.51(-0.34%)
Oct 13, 2016 148.75 149.51 147.81 149.05 477,841 -0.11(-0.07%)
Oct 12, 2016 149.49 149.92 148.76 149.16 531,149 -0.40(-0.27%)
Oct 11, 2016 150.46 151.44 148.71 149.56 386,276 -1.49(-0.99%)
Oct 10, 2016 150.67 152.83 150.67 151.05 360,448 -0.55(-0.36%)
Oct 07, 2016 151.81 151.99 149.60 151.60 582,288 -0.94(-0.62%)
Oct 06, 2016 150.56 152.60 149.98 152.54 654,758 +2.09(+1.39%)
Oct 05, 2016 150.36 151.06 149.60 150.45 295,015 +0.28(+0.19%)
Oct 04, 2016 151.12 152.19 149.78 150.17 546,070 -0.86(-0.57%)
Oct 03, 2016 150.35 151.52 149.44 151.03 570,680 +0.30(+0.20%)
Sep 30, 2016 151.25 151.63 149.05 150.73 550,345 -0.02(-0.01%)
Sep 29, 2016 153.22 154.08 150.01 150.75 796,170 -2.86(-1.86%)
Sep 28, 2016 153.06 153.92 152.82 153.61 580,858 +1.12(+0.73%)
Sep 27, 2016 150.95 152.66 150.18 152.49 477,320 +1.84(+1.22%)
Sep 26, 2016 149.71 152.00 148.96 150.65 394,613 +0.57(+0.38%)
Sep 23, 2016 149.81 150.50 148.91 150.08 277,572 +0.00(+0.00%)
Sep 22, 2016 150.27 150.60 149.13 150.08 333,494 +0.37(+0.25%)
Sep 21, 2016 147.16 149.73 147.16 149.71 287,212 +2.62(+1.78%)
Sep 20, 2016 147.99 148.56 146.67 147.09 388,482 -0.23(-0.16%)
Sep 19, 2016 146.90 148.08 146.72 147.32 260,852 +0.54(+0.37%)
Sep 16, 2016 146.95 147.34 146.07 146.78 453,450 -0.81(-0.55%)
Sep 15, 2016 145.84 147.89 145.69 147.59 254,707 +1.66(+1.14%)
Sep 14, 2016 146.35 147.73 145.40 145.93 364,595 -0.71(-0.48%)
Sep 13, 2016 148.21 148.48 146.31 146.64 323,127 -2.31(-1.55%)
Sep 12, 2016 146.68 149.43 146.45 148.95 369,718 +1.94(+1.32%)
Sep 09, 2016 148.71 149.29 146.94 147.01 490,427 -3.10(-2.07%)
Sep 08, 2016 149.57 150.52 149.10 150.11 268,251 -0.11(-0.07%)
Sep 07, 2016 151.04 151.25 149.92 150.22 238,211 -1.16(-0.77%)
Sep 06, 2016 150.85 151.49 149.72 151.38 476,167 +1.49(+0.99%)
Sep 02, 2016 149.63 149.89 149.89 149.89 324,300 +0.55(+0.37%)
Sep 01, 2016 148.73 149.50 147.76 149.34 336,215 +0.52(+0.35%)
Aug 31, 2016 148.60 149.11 147.53 148.82 404,869 +0.20(+0.13%)
Aug 30, 2016 149.13 149.19 148.03 148.62 234,210 -0.51(-0.34%)
Aug 29, 2016 148.54 149.53 148.25 149.13 445,665 +0.89(+0.60%)
Aug 26, 2016 149.00 149.51 147.42 148.24 372,742 -0.14(-0.09%)
Aug 25, 2016 147.61 149.84 146.80 148.38 645,967 +1.60(+1.09%)
Aug 24, 2016 146.91 147.42 146.12 146.78 536,690 -0.30(-0.20%)
Aug 23, 2016 149.48 149.48 147.02 147.08 709,043 -1.88(-1.26%)
Aug 22, 2016 149.22 149.22 148.33 148.96 490,742 +0.12(+0.08%)
Aug 19, 2016 150.10 150.57 148.78 148.84 1,618,544 -1.74(-1.16%)
Aug 18, 2016 149.64 150.61 149.41 150.58 474,449 +1.18(+0.79%)
Aug 17, 2016 148.14 149.51 147.71 149.40 642,552 +1.24(+0.84%)
Aug 16, 2016 149.70 150.67 147.53 148.16 658,968 -2.21(-1.47%)
Aug 15, 2016 148.15 151.34 148.15 150.37 913,339 +2.16(+1.46%)
Aug 12, 2016 149.13 149.36 147.94 148.21 675,050 -0.83(-0.56%)
Aug 11, 2016 150.99 151.20 148.98 149.04 669,294 -1.71(-1.13%)
Aug 10, 2016 150.08 151.00 149.96 150.75 831,119 +0.74(+0.49%)
Aug 09, 2016 150.34 150.76 149.77 150.01 419,210 +0.04(+0.03%)
Aug 08, 2016 150.80 151.28 149.52 149.97 330,242 -1.03(-0.68%)
Aug 05, 2016 150.93 152.16 150.66 151.00 310,550 +0.49(+0.33%)
Aug 04, 2016 150.30 152.00 150.00 150.51 261,272 +0.39(+0.26%)
Aug 03, 2016 150.49 150.57 148.76 150.12 610,235 -0.14(-0.09%)
Aug 02, 2016 151.05 151.16 149.43 150.26 525,472 -1.25(-0.83%)
Aug 01, 2016 151.16 151.99 150.46 151.51 615,339 -0.12(-0.08%)
Jul 29, 2016 149.57 151.99 148.57 151.63 621,314 +1.79(+1.19%)
Jul 28, 2016 148.25 154.50 148.25 149.84 848,947 +2.40(+1.63%)
Jul 27, 2016 147.90 148.85 146.79 147.44 788,040 -0.53(-0.36%)
Jul 26, 2016 147.66 148.43 147.01 147.97 288,398 +0.52(+0.35%)
Jul 25, 2016 147.95 147.95 146.63 147.45 148,341 -0.60(-0.41%)
Jul 22, 2016 147.37 148.20 146.41 148.05 288,247 +0.25(+0.17%)
Jul 21, 2016 149.25 149.59 147.35 147.80 299,264 -1.45(-0.97%)
Jul 20, 2016 149.59 149.84 148.83 149.25 218,094 -0.22(-0.15%)
Jul 19, 2016 148.96 151.40 148.16 149.47 554,476 +0.45(+0.30%)
Jul 18, 2016 149.99 150.14 148.65 149.02 416,962 -0.77(-0.51%)
Jul 15, 2016 149.28 150.14 148.17 149.79 433,018 +1.00(+0.67%)
Jul 14, 2016 150.24 150.39 148.64 148.79 302,092 -0.49(-0.33%)
Jul 13, 2016 149.40 149.87 148.88 149.28 244,241 -0.11(-0.07%)
Jul 12, 2016 149.84 149.98 148.49 149.39 467,388 +0.36(+0.24%)
Jul 11, 2016 149.30 150.89 148.92 149.03 698,252 -0.69(-0.46%)
Jul 08, 2016 147.43 150.03 147.36 149.72 416,950 +2.92(+1.99%)
Jul 07, 2016 150.25 150.25 146.37 146.80 752,660 -3.48(-2.32%)
Jul 06, 2016 147.54 150.77 146.61 150.28 970,994 +3.05(+2.07%)
Jul 05, 2016 146.23 147.24 146.15 147.23 680,032 +0.48(+0.33%)
Jul 01, 2016 147.03 146.75 146.75 146.75 381,700 +0.06(+0.04%)
Jun 30, 2016 143.80 146.70 143.56 146.69 528,243 +3.37(+2.35%)
Jun 29, 2016 141.77 143.64 141.65 143.32 378,751 +2.08(+1.47%)
Jun 28, 2016 140.84 141.30 139.28 141.24 629,107 +1.13(+0.81%)
Jun 27, 2016 140.96 141.07 138.57 140.11 1,210,835 -1.28(-0.91%)
Jun 24, 2016 140.51 144.17 139.21 141.39 1,013,646 -2.93(-2.03%)
Jun 23, 2016 145.33 145.33 143.63 144.32 289,445 +0.46(+0.32%)
Jun 22, 2016 144.06 145.00 143.66 143.86 580,804 +0.13(+0.09%)
Jun 21, 2016 143.42 144.04 143.13 143.73 717,761 +0.36(+0.25%)
Jun 20, 2016 145.31 145.84 143.21 143.37 898,005 -0.33(-0.23%)
Jun 17, 2016 144.75 144.75 142.67 143.70 645,002 -0.87(-0.60%)
Jun 16, 2016 145.12 145.50 143.40 144.57 779,872 -0.92(-0.63%)
Jun 15, 2016 146.14 146.50 145.01 145.49 410,020 -0.29(-0.20%)
Jun 14, 2016 145.13 145.99 144.40 145.78 518,234 +0.81(+0.56%)
Jun 13, 2016 146.12 146.74 144.88 144.97 429,231 -1.23(-0.84%)
Jun 10, 2016 146.89 147.61 146.02 146.20 728,363 -1.70(-1.15%)
Jun 09, 2016 146.25 148.00 146.12 147.90 520,074 +0.99(+0.67%)
Jun 08, 2016 144.25 146.99 143.50 146.91 841,275 +2.61(+1.81%)
Jun 07, 2016 142.03 145.22 141.64 144.30 998,047 +2.75(+1.94%)
Jun 06, 2016 141.96 142.84 141.20 141.55 650,475 -0.42(-0.30%)
Jun 03, 2016 139.29 142.20 138.54 141.97 670,751 +2.11(+1.51%)
Jun 02, 2016 138.85 140.56 138.53 139.86 696,187 +1.58(+1.14%)
Jun 01, 2016 136.69 138.56 136.17 138.28 413,166 +1.07(+0.78%)
May 31, 2016 137.95 138.00 136.61 137.21 421,974 -0.68(-0.49%)
May 27, 2016 137.80 137.89 137.89 137.89 322,900 +0.10(+0.07%)
May 26, 2016 137.74 138.54 137.71 137.79 528,500 -0.02(-0.01%)
May 25, 2016 138.67 139.13 137.79 137.81 587,633 -0.53(-0.38%)
May 24, 2016 138.53 138.90 138.03 138.34 592,217 +0.40(+0.29%)
May 23, 2016 138.18 138.31 137.58 137.94 567,904 -0.26(-0.19%)
May 20, 2016 137.86 138.64 137.15 138.20 644,929 +1.35(+0.99%)
May 19, 2016 137.24 138.00 136.38 136.85 570,484 +0.24(+0.18%)
May 18, 2016 136.03 137.38 135.62 136.61 473,403 +0.13(+0.10%)
May 17, 2016 136.01 136.98 135.61 136.48 647,694 +0.23(+0.17%)
May 16, 2016 134.40 136.60 133.90 136.25 356,128 +1.74(+1.29%)
May 13, 2016 135.05 135.48 133.90 134.51 446,377 -1.27(-0.94%)
May 12, 2016 136.11 136.58 135.33 135.78 681,774 -0.10(-0.07%)
May 11, 2016 137.06 137.84 135.81 135.88 482,040 -1.37(-1.00%)
May 10, 2016 136.59 137.60 136.59 137.25 569,523 +1.32(+0.97%)
May 09, 2016 136.59 137.00 135.88 135.93 711,114 -0.66(-0.48%)
May 06, 2016 135.34 136.66 134.82 136.59 788,937 +0.84(+0.62%)
May 05, 2016 134.34 135.79 134.07 135.75 1,118,621 +1.39(+1.03%)
May 04, 2016 133.42 134.63 133.08 134.36 1,124,578 +0.36(+0.27%)
May 03, 2016 132.50 134.37 132.00 134.00 684,072 +0.46(+0.34%)
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.