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 (%)
Jul 31, 2008 97.65 99.92 97.00 98.69 1,182,052 +0.50(+0.51%)
Jul 30, 2008 96.66 98.29 96.59 98.19 1,241,771 +1.85(+1.92%)
Jul 29, 2008 96.34 96.58 93.81 96.34 1,015,920 +2.80(+2.99%)
Jul 28, 2008 94.57 94.57 93.34 93.54 751,968 -1.10(-1.16%)
Jul 25, 2008 93.02 94.64 92.00 94.64 964,665 +2.20(+2.38%)
Jul 24, 2008 96.75 97.13 92.00 92.44 1,476,739 -3.21(-3.36%)
Jul 23, 2008 93.56 95.94 92.48 95.65 1,114,226 +2.46(+2.64%)
Jul 22, 2008 91.55 94.21 91.55 93.19 982,300 +0.93(+1.01%)
Jul 21, 2008 91.81 92.31 90.70 92.26 1,034,187 +0.20(+0.22%)
Jul 18, 2008 88.20 92.18 87.40 92.06 1,499,923 +3.04(+3.41%)
Jul 17, 2008 92.03 92.33 88.74 89.02 1,894,410 -2.60(-2.84%)
Jul 16, 2008 90.21 91.66 88.72 91.62 1,164,184 +1.34(+1.48%)
Jul 15, 2008 90.01 90.89 88.86 90.28 902,800 -0.41(-0.45%)
Jul 14, 2008 91.17 91.72 89.75 90.69 980,183 -0.20(-0.22%)
Jul 11, 2008 90.87 92.13 89.96 90.89 1,188,431 -0.84(-0.92%)
Jul 10, 2008 92.04 92.50 90.26 91.73 1,227,516 -0.03(-0.03%)
Jul 09, 2008 93.54 93.54 91.76 91.76 1,392,496 -1.49(-1.60%)
Jul 08, 2008 90.91 93.59 90.70 93.25 1,620,282 +2.71(+2.99%)
Jul 07, 2008 89.77 93.00 89.76 90.54 1,594,980 +1.22(+1.37%)
Jul 04, 2008 89.25 89.62 88.33 89.32 1,102,011 +0.00(+0.00%)
Jul 03, 2008 89.25 89.62 88.33 89.32 1,102,011 +1.75(+2.00%)
Jul 02, 2008 89.06 89.15 87.55 87.57 1,760,737 -1.31(-1.47%)
Jul 01, 2008 90.07 90.60 87.69 88.88 2,305,571 -1.99(-2.19%)
Jun 30, 2008 90.20 91.70 90.19 90.87 968,559 -0.12(-0.13%)
Jun 27, 2008 90.63 91.72 90.60 90.99 1,487,326 +0.36(+0.40%)
Jun 26, 2008 93.50 93.50 90.61 90.63 2,059,118 -3.38(-3.60%)
Jun 25, 2008 95.70 95.70 93.60 94.01 1,404,018 -0.96(-1.01%)
Jun 24, 2008 95.56 95.80 94.50 94.97 1,348,354 +0.50(+0.53%)
Jun 23, 2008 95.03 95.61 94.23 94.47 1,010,070 -0.35(-0.37%)
Jun 20, 2008 95.51 96.44 94.66 94.82 1,279,011 -1.39(-1.44%)
Jun 19, 2008 95.23 96.60 94.50 96.21 797,198 +1.12(+1.18%)
Jun 18, 2008 96.00 96.18 94.83 95.09 1,615,831 -1.21(-1.26%)
Jun 17, 2008 98.00 98.45 96.02 96.30 1,114,438 -1.49(-1.52%)
Jun 16, 2008 97.95 98.28 96.51 97.79 722,064 -0.14(-0.14%)
Jun 13, 2008 97.60 98.96 97.03 97.93 955,992 +0.51(+0.52%)
Jun 12, 2008 97.55 98.59 97.35 97.42 1,524,924 +0.16(+0.16%)
Jun 11, 2008 97.46 97.87 96.69 97.26 1,503,462 -0.06(-0.06%)
Jun 10, 2008 96.20 97.66 95.13 97.32 1,964,082 +0.51(+0.53%)
Jun 09, 2008 98.05 98.17 96.04 96.81 1,864,739 -1.20(-1.22%)
Jun 06, 2008 99.70 99.94 97.75 98.01 2,394,552 -2.47(-2.46%)
Jun 05, 2008 102.47 102.47 99.92 100.48 1,720,699 -1.42(-1.39%)
Jun 04, 2008 102.52 102.66 101.18 101.90 1,541,747 -0.93(-0.90%)
Jun 03, 2008 105.51 105.76 101.98 102.83 1,473,700 -2.85(-2.70%)
Jun 02, 2008 107.19 107.19 105.06 105.68 819,281 -1.71(-1.59%)
May 30, 2008 107.82 107.90 106.71 107.39 903,432 -0.43(-0.40%)
May 29, 2008 108.36 108.36 106.66 107.82 603,617 -0.01(-0.01%)
May 28, 2008 107.87 108.51 107.00 107.83 681,683 +0.53(+0.49%)
May 27, 2008 106.60 107.45 105.97 107.30 791,028 +0.95(+0.89%)
May 26, 2008 106.70 107.10 105.97 106.35 0 +0.00(+0.00%)
May 23, 2008 106.70 107.10 105.97 106.35 564,273 -0.46(-0.43%)
May 22, 2008 107.05 107.75 106.48 106.81 589,655 -0.17(-0.16%)
May 21, 2008 108.87 109.27 106.79 106.98 692,762 -1.91(-1.75%)
May 20, 2008 110.01 110.01 108.48 108.89 519,024 -1.53(-1.39%)
May 19, 2008 110.28 111.40 110.14 110.42 531,929 +0.12(+0.11%)
May 16, 2008 110.89 111.19 109.84 110.30 383,715 -0.68(-0.61%)
May 15, 2008 110.00 111.07 109.93 110.98 496,997 +0.84(+0.76%)
May 14, 2008 110.49 111.30 110.13 110.14 464,893 +0.01(+0.01%)
May 13, 2008 108.78 110.70 108.78 110.13 515,976 +1.27(+1.17%)
May 12, 2008 107.77 108.94 107.34 108.86 345,616 +1.25(+1.16%)
May 09, 2008 109.04 109.22 107.38 107.61 443,550 -2.35(-2.14%)
May 08, 2008 109.78 110.88 109.08 109.96 629,283 +0.80(+0.73%)
May 07, 2008 110.01 110.62 109.16 109.16 524,750 -0.81(-0.74%)
May 06, 2008 109.34 110.47 108.60 109.97 565,891 -0.07(-0.06%)
May 05, 2008 111.57 111.57 109.62 110.04 621,833 -1.81(-1.62%)
May 02, 2008 113.25 113.50 111.20 111.85 599,987 -0.89(-0.79%)
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.