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 (%)
Aug 29, 2003 8.737 8.783 8.428 8.624 92,678 -0.14(-1.61%)
Aug 28, 2003 8.783 8.830 8.410 8.765 37,456 -0.08(-0.95%)
Aug 27, 2003 8.924 9.064 8.727 8.849 42,165 -0.01(-0.11%)
Aug 26, 2003 8.877 8.914 8.569 8.858 66,779 +0.07(+0.74%)
Aug 25, 2003 8.597 9.923 8.503 8.793 101,346 +0.26(+3.07%)
Aug 22, 2003 8.419 8.597 8.372 8.531 56,613 -0.11(-1.30%)
Aug 21, 2003 8.232 8.737 8.223 8.643 81,869 +0.36(+4.28%)
Aug 20, 2003 8.036 8.335 7.709 8.288 174,761 +0.33(+4.11%)
Aug 19, 2003 8.017 8.363 7.531 7.961 99,848 +0.04(+0.47%)
Aug 18, 2003 7.914 7.989 7.335 7.924 295,372 -0.07(-0.82%)
Aug 15, 2003 7.989 8.045 7.924 7.989 70,846 +0.01(+0.12%)
Aug 14, 2003 8.307 8.307 7.971 7.980 71,060 -0.24(-2.95%)
Aug 13, 2003 8.176 8.410 8.027 8.223 70,632 -0.05(-0.56%)
Aug 12, 2003 8.550 8.559 8.036 8.270 159,779 -0.05(-0.56%)
Aug 11, 2003 7.765 8.363 7.765 8.316 195,309 +0.49(+6.21%)
Aug 08, 2003 7.737 8.036 7.709 7.830 128,957 +0.12(+1.56%)
Aug 07, 2003 7.214 7.886 7.214 7.710 194,025 +0.39(+5.38%)
Aug 06, 2003 6.737 7.354 6.737 7.316 59,823 -0.03(-0.38%)
Aug 05, 2003 7.008 7.344 6.943 7.344 185,570 +0.31(+4.38%)
Aug 04, 2003 6.924 7.036 6.756 7.036 51,797 +0.23(+3.43%)
Aug 01, 2003 7.195 7.316 6.774 6.803 92,678 -0.02(-0.27%)
Jul 31, 2003 7.288 7.335 6.625 6.821 83,153 -0.46(-6.29%)
Jul 30, 2003 7.139 7.335 7.018 7.279 81,869 +0.27(+3.81%)
Jul 29, 2003 7.008 7.139 6.999 7.012 118,791 +0.06(+0.86%)
Jul 28, 2003 6.606 7.354 6.606 6.952 114,617 +0.32(+4.79%)
Jul 25, 2003 6.681 7.008 6.541 6.634 47,195 -0.01(-0.14%)
Jul 24, 2003 6.550 6.821 6.475 6.644 326,514 +0.01(+0.14%)
Jul 23, 2003 6.111 6.999 6.111 6.634 163,524 +0.51(+8.40%)
Jul 22, 2003 6.158 6.167 6.083 6.120 6,528 -0.04(-0.61%)
Jul 21, 2003 6.083 6.167 6.074 6.158 24,293 +0.04(+0.61%)
Jul 18, 2003 6.261 6.261 6.120 6.120 26,647 -0.07(-1.07%)
Jul 17, 2003 6.074 6.298 6.074 6.187 27,503 +0.09(+1.55%)
Jul 16, 2003 6.009 6.092 5.980 6.092 23,972 +0.06(+0.93%)
Jul 15, 2003 5.905 6.074 5.905 6.036 13,591 +0.00(+0.00%)
Jul 14, 2003 6.298 6.298 5.999 6.036 47,302 -0.25(-4.01%)
Jul 11, 2003 6.167 6.354 6.167 6.289 7,705 +0.11(+1.82%)
Jul 10, 2003 6.195 6.354 6.176 6.176 20,868 -0.13(-2.07%)
Jul 09, 2003 6.513 6.513 6.130 6.307 18,835 +0.04(+0.60%)
Jul 08, 2003 6.279 6.307 6.074 6.270 8,347 +0.14(+2.29%)
Jul 07, 2003 6.158 6.176 6.120 6.130 25,256 -0.07(-1.06%)
Jul 03, 2003 6.214 6.214 6.167 6.195 7,598 -0.02(-0.30%)
Jul 02, 2003 6.008 6.214 6.008 6.214 41,416 +0.23(+3.91%)
Jul 01, 2003 6.083 6.111 5.840 5.980 28,360 -0.06(-0.93%)
Jun 30, 2003 6.261 6.261 6.027 6.036 26,754 -0.08(-1.37%)
Jun 27, 2003 6.307 6.307 6.027 6.120 74,057 -0.11(-1.80%)
Jun 26, 2003 6.074 6.364 6.027 6.233 77,053 +0.16(+2.62%)
Jun 25, 2003 5.934 6.354 5.849 6.074 60,037 +0.23(+4.00%)
Jun 24, 2003 5.793 5.943 5.784 5.840 49,977 +0.09(+1.63%)
Jun 23, 2003 5.532 5.747 5.532 5.747 23,437 +0.14(+2.50%)
Jun 20, 2003 5.606 5.625 5.532 5.606 52,546 -0.04(-0.65%)
Jun 19, 2003 5.719 5.887 5.522 5.643 40,453 -0.01(-0.18%)
Jun 18, 2003 5.448 5.934 5.448 5.653 92,464 +0.10(+1.85%)
Jun 17, 2003 5.560 5.560 5.401 5.550 36,814 -0.04(-0.67%)
Jun 16, 2003 5.448 5.588 5.373 5.588 15,517 +0.01(+0.18%)
Jun 13, 2003 5.606 5.606 5.429 5.578 9,952 +0.15(+2.74%)
Jun 12, 2003 5.606 5.606 5.429 5.429 28,360 -0.10(-1.86%)
Jun 11, 2003 5.597 5.606 5.251 5.532 52,760 -0.07(-1.17%)
Jun 10, 2003 5.373 5.606 5.373 5.597 62,499 +0.24(+4.54%)
Jun 09, 2003 5.354 5.354 5.233 5.354 20,975 +0.04(+0.72%)
Jun 06, 2003 5.335 5.335 5.195 5.316 8,026 +0.15(+2.88%)
Jun 05, 2003 5.223 5.233 5.158 5.167 13,698 -0.06(-1.07%)
Jun 04, 2003 5.335 5.335 5.186 5.223 12,842 -0.07(-1.24%)
Jun 03, 2003 5.046 5.373 4.999 5.289 27,931 +0.20(+3.85%)
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.