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, 2005 9.914 10.08 9.727 9.765 102,440 -0.17(-1.69%)
May 27, 2005 9.914 10.19 9.830 9.933 60,468 -0.05(-0.47%)
May 26, 2005 9.802 10.09 9.606 9.980 96,993 +0.16(+1.62%)
May 25, 2005 10.14 10.21 9.634 9.821 83,077 -0.36(-3.58%)
May 24, 2005 10.19 10.37 10.06 10.19 78,658 -0.09(-0.91%)
May 23, 2005 10.33 10.38 10.24 10.28 124,099 -0.11(-1.08%)
May 20, 2005 10.34 10.60 10.23 10.39 214,058 -0.05(-0.45%)
May 19, 2005 9.802 10.57 9.802 10.44 378,164 +0.64(+6.48%)
May 18, 2005 9.279 9.802 9.279 9.802 176,688 +0.50(+5.32%)
May 17, 2005 9.335 9.419 9.223 9.307 46,809 -0.10(-1.09%)
May 16, 2005 9.251 9.624 9.251 9.410 138,394 +0.08(+0.90%)
May 13, 2005 9.484 9.858 9.279 9.325 226,741 -0.27(-2.82%)
May 12, 2005 9.624 9.718 9.466 9.596 112,770 -0.05(-0.48%)
May 11, 2005 9.615 9.774 9.517 9.643 140,337 -0.02(-0.19%)
May 10, 2005 9.372 9.671 9.372 9.662 124,863 +0.13(+1.37%)
May 09, 2005 9.428 9.531 9.223 9.531 91,745 +0.05(+0.49%)
May 06, 2005 9.690 9.793 9.484 9.484 110,749 -0.13(-1.36%)
May 05, 2005 9.382 9.998 9.382 9.615 164,614 +0.15(+1.58%)
May 04, 2005 9.101 9.596 9.073 9.466 175,901 +0.51(+5.74%)
May 03, 2005 8.830 9.045 8.718 8.952 82,361 +0.15(+1.70%)
May 02, 2005 8.970 8.980 8.662 8.802 202,907 -0.07(-0.84%)
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%)
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.