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

Abaxis Inc (NQ: ABAX )

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 (%)
Apr 29, 2005 7.475 9.073 7.475 8.877 472,031 +1.44(+19.35%)
Apr 28, 2005 7.111 7.793 6.971 7.438 234,183 +0.24(+3.38%)
Apr 27, 2005 7.354 7.354 7.111 7.195 79,266 -0.18(-2.41%)
Apr 26, 2005 7.475 7.541 7.242 7.373 109,173 -0.11(-1.50%)
Apr 25, 2005 7.232 7.615 7.158 7.485 78,971 +0.36(+5.12%)
Apr 22, 2005 7.158 7.298 7.064 7.120 151,240 -0.12(-1.68%)
Apr 21, 2005 7.373 7.475 7.120 7.242 99,452 -0.10(-1.40%)
Apr 20, 2005 7.447 7.541 7.270 7.344 85,907 +0.00(+0.00%)
Apr 19, 2005 7.074 7.447 7.074 7.344 119,882 +0.11(+1.55%)
Apr 18, 2005 7.522 7.615 7.111 7.232 84,988 -0.38(-5.03%)
Apr 15, 2005 7.485 7.709 7.475 7.615 104,169 +0.09(+1.24%)
Apr 14, 2005 7.952 8.008 7.513 7.522 84,808 -0.48(-5.96%)
Apr 13, 2005 7.999 8.251 7.971 7.999 84,208 -0.08(-1.04%)
Apr 12, 2005 7.821 8.129 7.718 8.083 83,036 +0.22(+2.85%)
Apr 11, 2005 7.718 7.896 7.718 7.858 78,850 +0.13(+1.69%)
Apr 08, 2005 7.943 7.943 7.728 7.728 68,820 -0.21(-2.71%)
Apr 07, 2005 7.905 7.943 7.793 7.943 63,079 +0.07(+0.95%)
Apr 06, 2005 7.756 7.943 7.756 7.868 108,358 +0.13(+1.69%)
Apr 05, 2005 7.709 7.849 7.569 7.737 120,186 -0.08(-1.08%)
Apr 04, 2005 8.382 8.382 7.647 7.821 90,829 -0.42(-5.10%)
Apr 01, 2005 8.569 8.643 8.092 8.242 133,511 -0.03(-0.34%)
Mar 31, 2005 7.662 8.391 7.550 8.270 289,881 +0.77(+10.21%)
Mar 30, 2005 7.728 8.129 7.484 7.503 379,390 -0.64(-7.81%)
Mar 29, 2005 8.391 8.438 8.129 8.139 110,753 -0.38(-4.50%)
Mar 28, 2005 8.326 8.578 8.326 8.522 108,603 +0.20(+2.36%)
Mar 24, 2005 8.456 8.550 8.298 8.326 90,881 -0.16(-1.87%)
Mar 23, 2005 8.569 8.634 8.456 8.484 141,255 -0.09(-1.09%)
Mar 22, 2005 8.643 8.746 8.550 8.578 236,143 +0.02(+0.22%)
Mar 21, 2005 8.606 8.634 8.400 8.559 224,155 +0.12(+1.38%)
Mar 18, 2005 8.587 8.765 8.419 8.442 195,278 -0.25(-2.85%)
Mar 17, 2005 8.868 8.970 8.643 8.690 129,956 -0.10(-1.17%)
Mar 16, 2005 8.961 9.176 8.783 8.793 168,537 -0.29(-3.19%)
Mar 15, 2005 9.139 9.241 9.073 9.082 171,917 -0.01(-0.10%)
Mar 14, 2005 9.251 9.251 8.802 9.092 358,702 -0.08(-0.92%)
Mar 11, 2005 9.578 9.662 9.017 9.176 176,166 -0.56(-5.76%)
Mar 10, 2005 9.952 10.14 9.531 9.737 145,333 -0.21(-2.07%)
Mar 09, 2005 9.811 10.09 9.410 9.942 208,738 +0.13(+1.33%)
Mar 08, 2005 10.37 10.45 9.578 9.811 241,705 -0.51(-4.98%)
Mar 07, 2005 10.40 10.77 10.30 10.33 155,141 -0.18(-1.69%)
Mar 04, 2005 10.58 10.73 10.33 10.50 71,453 +0.10(+0.99%)
Mar 03, 2005 10.80 10.85 10.33 10.40 61,229 -0.25(-2.37%)
Mar 02, 2005 10.47 10.75 10.47 10.65 108,101 +0.09(+0.88%)
Mar 01, 2005 10.28 10.69 10.28 10.56 141,484 +0.21(+2.08%)
Feb 28, 2005 10.89 10.89 10.30 10.34 181,321 -0.46(-4.24%)
Feb 25, 2005 10.30 10.85 10.30 10.80 118,911 +0.44(+4.24%)
Feb 24, 2005 10.53 10.62 10.19 10.36 307,601 +0.01(+0.09%)
Feb 23, 2005 11.12 11.20 10.25 10.35 264,806 -0.77(-6.89%)
Feb 22, 2005 11.96 11.96 11.12 11.12 164,537 -0.94(-7.82%)
Feb 18, 2005 12.32 12.33 12.05 12.06 147,334 -0.23(-1.90%)
Feb 17, 2005 12.39 12.44 12.25 12.30 99,692 -0.22(-1.79%)
Feb 16, 2005 12.35 12.54 12.17 12.52 127,092 +0.17(+1.36%)
Feb 15, 2005 12.29 12.48 12.18 12.35 156,914 +0.05(+0.38%)
Feb 14, 2005 12.45 12.45 12.15 12.31 112,078 -0.06(-0.45%)
Feb 11, 2005 12.01 12.36 11.77 12.36 212,632 +0.35(+2.88%)
Feb 10, 2005 12.02 12.15 11.97 12.02 64,802 -0.07(-0.62%)
Feb 09, 2005 12.18 12.25 12.04 12.09 111,503 -0.16(-1.30%)
Feb 08, 2005 12.24 12.38 11.86 12.25 235,465 +0.11(+0.92%)
Feb 07, 2005 11.97 12.14 11.74 12.14 228,471 -0.02(-0.15%)
Feb 04, 2005 12.00 12.22 11.82 12.16 145,057 +0.09(+0.77%)
Feb 03, 2005 11.77 12.15 11.73 12.06 114,754 +0.13(+1.10%)
Feb 02, 2005 12.12 12.25 11.90 11.93 156,934 -0.36(-2.89%)
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.