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 (%)
May 31, 2002 4.812 4.850 4.579 4.663 46,446 -0.27(-5.49%)
May 28, 2002 4.924 4.952 4.719 4.934 14,875 +0.01(+0.19%)
May 27, 2002 4.859 4.999 4.859 4.924 72,879 +0.00(+0.00%)
May 24, 2002 4.859 4.999 4.859 4.924 72,879 +0.07(+1.35%)
May 23, 2002 5.092 5.092 4.728 4.859 8,989 -0.11(-2.26%)
May 22, 2002 5.186 5.186 4.971 4.971 11,772 -0.26(-5.00%)
May 21, 2002 5.326 5.326 5.233 5.233 14,340 -0.07(-1.41%)
May 20, 2002 5.242 5.307 5.139 5.307 11,022 +0.01(+0.20%)
May 17, 2002 5.168 5.297 5.149 5.297 3,424 +0.15(+2.88%)
May 16, 2002 5.111 5.149 5.111 5.149 4,280 +0.04(+0.73%)
May 15, 2002 5.158 5.186 5.111 5.111 24,828 -0.14(-2.67%)
May 14, 2002 5.223 5.264 5.223 5.251 3,852 -0.07(-1.40%)
May 13, 2002 5.326 5.326 5.326 5.326 535 -0.05(-0.87%)
May 10, 2002 5.372 5.373 5.130 5.373 15,196 -0.02(-0.35%)
May 09, 2002 5.233 5.392 5.214 5.392 8,347 +0.11(+2.12%)
May 08, 2002 5.415 5.466 5.270 5.279 12,093 +0.00(+0.00%)
May 07, 2002 5.326 5.326 5.233 5.279 13,698 -0.18(-3.35%)
May 06, 2002 5.513 5.522 5.345 5.462 13,270 -0.02(-0.41%)
May 03, 2002 5.345 5.485 5.289 5.485 14,447 +0.14(+2.62%)
May 02, 2002 5.719 5.719 5.223 5.345 71,167 -0.31(-5.45%)
May 01, 2002 5.742 5.793 5.625 5.653 25,042 -0.09(-1.63%)
Apr 30, 2002 5.420 5.747 5.420 5.747 51,904 +0.23(+4.24%)
Apr 29, 2002 5.653 5.653 5.420 5.513 18,621 -0.17(-2.96%)
Apr 26, 2002 5.747 5.793 5.560 5.681 35,744 -0.04(-0.65%)
Apr 25, 2002 5.513 5.728 5.373 5.719 90,538 +0.30(+5.52%)
Apr 24, 2002 5.233 5.522 5.214 5.420 30,500 +0.19(+3.57%)
Apr 23, 2002 5.233 5.233 5.093 5.233 41,202 +0.09(+1.82%)
Apr 22, 2002 5.410 5.420 4.672 5.139 147,793 -0.30(-5.50%)
Apr 19, 2002 5.578 5.728 5.335 5.438 41,951 -0.03(-0.51%)
Apr 18, 2002 5.793 5.840 5.195 5.466 50,619 -0.37(-6.40%)
Apr 17, 2002 5.747 5.840 5.700 5.840 37,563 +0.04(+0.68%)
Apr 16, 2002 5.887 5.962 5.653 5.801 23,972 -0.11(-1.93%)
Apr 15, 2002 5.980 6.027 5.840 5.915 27,503 -0.08(-1.40%)
Apr 12, 2002 5.990 6.036 5.952 5.999 14,447 -0.04(-0.62%)
Apr 11, 2002 6.120 6.120 5.980 6.036 27,931 -0.05(-0.77%)
Apr 10, 2002 6.083 6.120 5.956 6.083 20,761 +0.01(+0.15%)
Apr 09, 2002 5.765 6.074 5.765 6.074 35,851 +0.31(+5.35%)
Apr 08, 2002 5.877 5.980 5.765 5.765 34,781 -0.18(-2.99%)
Apr 05, 2002 5.784 6.008 5.747 5.943 257,594 +0.15(+2.58%)
Apr 04, 2002 5.742 5.840 5.606 5.793 72,451 -0.09(-1.59%)
Apr 03, 2002 5.886 5.915 5.747 5.887 57,576 -0.05(-0.79%)
Apr 02, 2002 5.980 5.980 5.849 5.934 19,584 -0.06(-0.95%)
Apr 01, 2002 5.840 6.064 5.821 5.990 82,725 +0.01(+0.17%)
Mar 29, 2002 5.934 5.990 5.821 5.980 39,489 +0.00(+0.00%)
Mar 28, 2002 5.934 5.990 5.821 5.980 39,382 -0.05(-0.78%)
Mar 27, 2002 6.074 6.074 5.859 6.027 9,310 -0.04(-0.62%)
Mar 26, 2002 6.046 6.064 5.821 6.064 42,593 +0.08(+1.41%)
Mar 25, 2002 5.980 6.074 5.840 5.980 71,488 -0.06(-0.93%)
Mar 22, 2002 6.008 6.102 5.934 6.036 76,197 +0.07(+1.25%)
Mar 21, 2002 5.924 6.004 5.924 5.962 7,491 +0.02(+0.31%)
Mar 20, 2002 6.008 6.074 5.905 5.943 27,396 -0.04(-0.60%)
Mar 19, 2002 5.896 6.018 5.868 5.979 13,591 +0.07(+1.24%)
Mar 18, 2002 6.074 6.084 5.905 5.905 15,196 -0.09(-1.42%)
Mar 15, 2002 6.074 6.074 5.943 5.991 19,049 -0.06(-1.06%)
Mar 14, 2002 6.214 6.251 6.036 6.055 35,423 -0.11(-1.82%)
Mar 13, 2002 6.074 6.214 5.831 6.167 71,809 +0.07(+1.23%)
Mar 12, 2002 5.887 6.092 5.709 6.092 88,076 +0.21(+3.49%)
Mar 11, 2002 5.719 5.887 5.719 5.887 15,731 +0.19(+3.28%)
Mar 08, 2002 5.700 5.840 5.700 5.700 47,837 -0.05(-0.81%)
Mar 07, 2002 5.784 5.887 5.700 5.747 59,823 -0.05(-0.81%)
Mar 06, 2002 5.840 5.887 5.737 5.794 71,274 -0.09(-1.58%)
Mar 05, 2002 5.840 5.934 5.616 5.887 57,362 +0.05(+0.80%)
Mar 04, 2002 5.934 5.934 5.756 5.840 30,821 -0.14(-2.34%)
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.