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

Luminex Corp (NQ: LMNX )

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 (%)
Jun 30, 2003 4.782 5.189 4.773 4.877 438,616 -0.11(-2.28%)
Jun 27, 2003 5.398 5.616 4.991 4.991 231,579 -0.50(-9.14%)
Jun 26, 2003 5.540 5.720 5.407 5.492 523,456 +0.00(+0.00%)
Jun 25, 2003 5.218 5.492 5.189 5.492 237,809 +0.28(+5.45%)
Jun 24, 2003 5.114 5.436 5.095 5.208 158,821 +0.06(+1.12%)
Jun 23, 2003 5.313 5.398 4.896 5.151 132,316 +0.18(+3.60%)
Jun 20, 2003 4.735 5.303 4.735 4.972 57,657 +0.00(+0.00%)
Jun 19, 2003 5.123 5.445 4.782 4.972 220,385 -0.16(-3.14%)
Jun 18, 2003 4.972 5.407 4.735 5.133 98,629 +0.17(+3.44%)
Jun 17, 2003 4.905 5.180 4.877 4.962 58,924 +0.03(+0.58%)
Jun 16, 2003 4.972 5.208 4.640 4.934 216,478 +0.11(+2.36%)
Jun 13, 2003 5.028 5.066 4.782 4.820 72,229 -0.11(-2.30%)
Jun 12, 2003 5.540 5.568 4.915 4.934 33,475 -0.61(-10.94%)
Jun 11, 2003 5.066 5.606 5.019 5.540 68,322 +0.56(+11.22%)
Jun 10, 2003 4.934 5.000 4.858 4.981 71,279 +0.06(+1.15%)
Jun 09, 2003 5.066 5.076 4.924 4.924 55,545 -0.14(-2.80%)
Jun 06, 2003 5.578 5.824 4.735 5.066 160,933 -0.55(-9.78%)
Jun 05, 2003 5.625 5.635 5.303 5.616 69,695 +0.07(+1.19%)
Jun 04, 2003 5.653 5.653 5.407 5.549 87,119 +0.08(+1.38%)
Jun 03, 2003 5.578 5.653 5.436 5.474 481,216 -0.06(-1.03%)
Jun 02, 2003 5.540 5.635 5.398 5.530 92,505 +0.00(+0.00%)
May 30, 2003 5.483 5.729 5.398 5.530 288,497 +0.01(+0.17%)
May 29, 2003 5.814 5.966 5.502 5.521 219,752 -0.31(-5.36%)
May 28, 2003 5.682 5.975 5.625 5.833 327,146 +0.16(+2.84%)
May 27, 2003 5.814 5.919 5.635 5.672 136,540 -0.12(-2.12%)
May 23, 2003 5.682 5.795 5.606 5.795 285,540 +0.12(+2.17%)
May 22, 2003 5.559 5.739 5.559 5.672 59,980 +0.10(+1.85%)
May 21, 2003 5.587 5.625 5.313 5.569 71,596 +0.10(+1.76%)
May 20, 2003 5.474 5.824 5.265 5.473 174,555 +0.22(+4.13%)
May 19, 2003 5.559 5.587 5.246 5.256 160,827 -0.38(-6.72%)
May 16, 2003 6.099 6.383 5.445 5.635 332,638 -0.69(-10.93%)
May 15, 2003 6.686 6.866 6.250 6.326 404,445 -0.36(-5.38%)
May 14, 2003 6.458 6.771 6.420 6.686 490,825 +0.27(+4.28%)
May 13, 2003 6.269 6.487 6.165 6.411 228,833 +0.09(+1.50%)
May 12, 2003 5.900 6.364 5.900 6.316 253,966 +0.37(+6.21%)
May 09, 2003 5.881 6.193 5.881 5.947 170,648 +0.06(+0.96%)
May 08, 2003 5.871 6.099 5.805 5.890 52,588 -0.03(-0.48%)
May 07, 2003 5.871 6.080 5.720 5.919 86,063 -0.01(-0.16%)
May 06, 2003 6.146 6.146 5.805 5.928 156,287 -0.16(-2.64%)
May 05, 2003 5.994 6.136 5.777 6.089 96,517 +0.17(+2.88%)
May 02, 2003 5.710 6.013 5.587 5.919 140,341 -0.07(-1.11%)
May 01, 2003 5.767 6.061 5.701 5.985 84,057 +0.14(+2.43%)
Apr 30, 2003 5.938 6.108 5.682 5.843 118,904 -0.00(-0.02%)
Apr 29, 2003 6.117 6.155 5.833 5.844 140,763 -0.31(-5.06%)
Apr 28, 2003 5.758 6.155 5.625 6.155 493,149 +0.62(+11.11%)
Apr 25, 2003 5.445 5.777 5.350 5.540 66,316 -0.01(-0.19%)
Apr 24, 2003 5.616 5.777 5.388 5.550 67,794 -0.12(-2.15%)
Apr 23, 2003 5.748 5.758 5.379 5.672 54,172 +0.01(+0.17%)
Apr 22, 2003 5.350 5.928 5.114 5.663 128,092 +0.17(+3.10%)
Apr 21, 2003 5.862 5.919 5.275 5.492 97,045 -0.31(-5.38%)
Apr 17, 2003 5.795 5.919 5.635 5.805 101,375 +0.12(+2.17%)
Apr 16, 2003 5.625 5.720 5.587 5.682 83,212 +0.09(+1.52%)
Apr 15, 2003 5.208 5.663 5.161 5.597 95,989 +0.41(+7.85%)
Apr 14, 2003 4.735 5.208 4.735 5.189 57,551 +0.51(+10.93%)
Apr 11, 2003 4.621 4.773 4.422 4.678 42,662 +0.15(+3.35%)
Apr 10, 2003 4.725 4.725 4.451 4.527 16,262 -0.10(-2.25%)
Apr 09, 2003 4.773 4.830 4.631 4.631 52,271 +0.03(+0.62%)
Apr 08, 2003 4.309 4.621 4.233 4.602 37,170 +0.24(+5.42%)
Apr 07, 2003 4.460 4.640 4.271 4.366 41,606 -0.07(-1.50%)
Apr 04, 2003 4.706 4.735 4.329 4.432 112,252 -0.28(-6.02%)
Apr 03, 2003 4.716 4.735 4.564 4.716 69,906 +0.05(+1.01%)
Apr 02, 2003 4.489 4.669 4.451 4.669 67,900 +0.31(+7.17%)
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.