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 (%)
Sep 30, 2002 6.392 7.083 6.392 6.667 109,189 +0.10(+1.59%)
Sep 27, 2002 6.544 6.629 6.373 6.563 44,351 -0.07(-1.00%)
Sep 26, 2002 6.959 7.008 6.487 6.629 111,407 -0.18(-2.64%)
Sep 25, 2002 6.155 7.008 6.155 6.809 73,708 +0.65(+10.62%)
Sep 24, 2002 5.966 6.155 5.682 6.155 83,740 +0.00(+0.00%)
Sep 23, 2002 6.345 6.468 5.161 6.155 113,308 -0.38(-5.80%)
Sep 20, 2002 6.345 6.553 6.061 6.534 168,536 +0.21(+3.29%)
Sep 19, 2002 6.534 6.619 6.250 6.326 374,148 -0.30(-4.57%)
Sep 18, 2002 6.629 6.771 6.629 6.629 56,390 -0.14(-2.10%)
Sep 17, 2002 6.818 6.904 6.591 6.771 49,209 +0.11(+1.71%)
Sep 16, 2002 6.922 7.216 6.515 6.657 75,397 -0.47(-6.64%)
Sep 13, 2002 6.913 7.244 6.913 7.131 40,449 +0.03(+0.40%)
Sep 12, 2002 6.913 7.178 6.638 7.102 59,241 +0.33(+4.90%)
Sep 11, 2002 7.092 7.092 6.629 6.771 19,324 -0.33(-4.67%)
Sep 10, 2002 7.159 7.206 6.879 7.102 43,430 -0.09(-1.32%)
Sep 09, 2002 6.629 7.197 6.458 7.197 35,479 +0.33(+4.83%)
Sep 06, 2002 6.468 7.197 6.468 6.866 27,909 +0.24(+3.57%)
Sep 05, 2002 7.008 7.009 6.515 6.629 71,490 -0.46(-6.54%)
Sep 04, 2002 6.724 7.102 6.458 7.093 149,853 +0.27(+4.03%)
Sep 03, 2002 7.472 7.576 6.629 6.818 120,702 -0.76(-10.00%)
Aug 30, 2002 7.652 7.652 7.339 7.576 144,995 -0.05(-0.62%)
Aug 29, 2002 7.112 7.623 7.102 7.623 221,336 +0.38(+5.23%)
Aug 28, 2002 7.623 7.623 7.150 7.244 168,301 -0.33(-4.37%)
Aug 27, 2002 7.197 7.670 7.064 7.576 45,671,736 +0.38(+5.26%)
Aug 26, 2002 7.188 7.292 6.629 7.197 102,014 +0.08(+1.06%)
Aug 23, 2002 7.405 7.481 6.761 7.121 206,066 +0.02(+0.27%)
Aug 22, 2002 6.648 7.169 6.534 7.102 655,033 +0.70(+10.95%)
Aug 21, 2002 6.439 6.439 6.042 6.402 90,709 +0.21(+3.36%)
Aug 20, 2002 6.345 6.629 6.032 6.193 76,240 -0.30(-4.66%)
Aug 16, 2002 6.525 6.629 6.155 6.496 181,630 -0.10(-1.58%)
Aug 15, 2002 6.667 6.724 6.392 6.600 177,176 -0.03(-0.43%)
Aug 14, 2002 6.317 6.629 6.117 6.629 206,658 +0.37(+5.90%)
Aug 13, 2002 6.581 6.581 6.127 6.260 109,612 -0.24(-3.64%)
Aug 12, 2002 6.609 6.629 6.203 6.496 38,184 -0.05(-0.72%)
Aug 07, 2002 6.724 6.913 6.439 6.544 197,998 -0.34(-4.95%)
Aug 06, 2002 6.165 6.922 6.155 6.885 333,271 +0.72(+11.67%)
Aug 05, 2002 6.420 6.458 5.919 6.165 178,326 +0.01(+0.15%)
Aug 02, 2002 6.439 6.439 5.682 6.155 187,161 -0.28(-4.41%)
Aug 01, 2002 6.354 6.506 6.241 6.439 134,956 -0.01(-0.15%)
Jul 31, 2002 6.307 6.705 6.023 6.449 319,438 +0.07(+1.04%)
Jul 30, 2002 5.691 6.439 5.540 6.383 262,414 +0.69(+12.15%)
Jul 29, 2002 4.640 5.928 4.545 5.691 206,869 +0.99(+21.17%)
Jul 26, 2002 5.350 5.360 4.034 4.697 450,487 -0.88(-15.79%)
Jul 25, 2002 5.350 5.682 5.066 5.578 228,957 +0.09(+1.55%)
Jul 24, 2002 4.924 5.549 4.545 5.492 219,646 +0.50(+10.06%)
Jul 23, 2002 5.322 5.635 4.915 4.991 126,613 -0.43(-7.87%)
Jul 22, 2002 4.972 5.540 4.877 5.417 113,699 +0.41(+8.13%)
Jul 19, 2002 5.114 5.710 4.972 5.010 114,364 +0.03(+0.57%)
Jul 17, 2002 4.602 5.606 4.593 4.981 152,063 -0.09(-1.68%)
Jul 12, 2002 4.735 5.303 4.735 5.066 69,484 +0.32(+6.79%)
Jul 11, 2002 4.934 5.398 4.508 4.744 246,152 -0.28(-5.65%)
Jul 10, 2002 5.777 5.777 4.962 5.028 266,955 -0.75(-12.95%)
Jul 09, 2002 5.938 5.938 5.777 5.777 133,900 -0.16(-2.71%)
Jul 08, 2002 6.174 6.174 5.938 5.938 65,049 -0.24(-3.83%)
Jul 05, 2002 5.824 6.174 5.824 6.174 39,282 +0.50(+8.85%)
Jul 04, 2002 6.392 6.648 5.606 5.672 111,618 +0.00(+0.00%)
Jul 03, 2002 6.392 6.648 5.606 5.672 111,618 -0.49(-7.99%)
Jul 02, 2002 6.724 6.913 5.881 6.165 109,717 -0.65(-9.58%)
Jul 01, 2002 7.112 7.197 6.373 6.818 217,745 -0.29(-4.13%)
Jun 28, 2002 6.951 7.718 6.885 7.112 441,405 +0.04(+0.54%)
Jun 27, 2002 6.534 7.519 6.534 7.074 191,346 +0.52(+7.95%)
Jun 26, 2002 5.928 6.629 5.871 6.553 98,207 +0.62(+10.37%)
Jun 25, 2002 5.767 6.155 5.682 5.938 177,512 +0.22(+3.81%)
Jun 21, 2002 5.919 6.231 5.843 5.720 96,201 -0.13(-2.27%)
Jun 20, 2002 6.051 6.080 5.852 5.852 67,583 -0.19(-3.13%)
Jun 19, 2002 5.833 6.184 5.833 6.042 100,213 +0.09(+1.59%)
Jun 18, 2002 5.644 6.013 5.635 5.947 50,898 +0.21(+3.63%)
Jun 17, 2002 5.682 5.871 5.587 5.739 59,980 +0.09(+1.68%)
Jun 14, 2002 5.540 5.909 5.407 5.644 164,840 -0.14(-2.46%)
Jun 12, 2002 5.729 5.890 5.635 5.786 193,458 +0.06(+0.99%)
Jun 11, 2002 5.739 6.080 5.729 5.729 144,459 -0.01(-0.17%)
Jun 10, 2002 5.919 5.966 5.739 5.739 69,906 -0.04(-0.66%)
Jun 07, 2002 5.777 5.919 5.644 5.777 73,391 -0.09(-1.61%)
Jun 06, 2002 5.833 6.004 5.795 5.871 99,263 -0.01(-0.16%)
Jun 05, 2002 5.502 5.966 5.464 5.881 89,653 -0.27(-4.46%)
May 31, 2002 6.117 6.686 6.108 6.155 168,642 -0.05(-0.76%)
May 28, 2002 5.786 6.203 5.729 6.203 169,487 +0.43(+7.38%)
May 27, 2002 6.155 6.203 5.711 5.777 166,952 +0.00(+0.00%)
May 24, 2002 6.155 6.203 5.711 5.777 166,952 -0.40(-6.44%)
May 23, 2002 6.203 6.203 5.928 6.174 98,207 +0.14(+2.35%)
May 22, 2002 6.155 6.155 5.881 6.032 95,461 -0.12(-2.00%)
May 21, 2002 6.193 6.203 5.795 6.155 130,415 +0.24(+4.00%)
May 20, 2002 6.402 6.638 5.919 5.919 170,754 -0.55(-8.49%)
May 17, 2002 6.155 6.771 6.155 6.468 127,141 +0.21(+3.33%)
May 16, 2002 6.155 6.383 6.136 6.260 183,320 +0.08(+1.23%)
May 15, 2002 5.956 6.392 5.947 6.184 242,561 +0.21(+3.49%)
May 14, 2002 6.203 6.354 5.833 5.975 124,712 -0.16(-2.62%)
May 13, 2002 5.824 6.259 5.682 6.136 167,586 +0.45(+7.82%)
May 10, 2002 5.095 5.824 5.095 5.691 441,722 +0.60(+11.71%)
May 09, 2002 5.455 5.635 5.095 5.095 278,465 -0.35(-6.43%)
May 08, 2002 5.303 5.919 5.303 5.445 182,686 +0.11(+2.13%)
May 07, 2002 5.606 6.061 5.331 5.331 151,429 -0.30(-5.38%)
May 06, 2002 6.127 6.127 5.587 5.635 209,509 -0.55(-8.88%)
May 03, 2002 6.155 6.203 5.919 6.184 209,720 +0.12(+2.03%)
May 02, 2002 6.155 6.222 6.061 6.061 94,828 -0.09(-1.54%)
May 01, 2002 6.439 6.638 6.146 6.155 166,213 +0.09(+1.40%)
Apr 30, 2002 6.520 6.520 5.938 6.070 176,034 -0.28(-4.47%)
Apr 29, 2002 6.203 6.629 6.117 6.354 118,482 +0.15(+2.44%)
Apr 26, 2002 6.733 6.733 6.061 6.203 508,883 -0.55(-8.12%)
Apr 25, 2002 6.790 7.027 6.638 6.751 122,495 +0.12(+1.84%)
Apr 24, 2002 6.724 6.818 6.629 6.629 129,359 +0.00(+0.00%)
Apr 23, 2002 6.761 6.761 6.629 6.629 84,057 -0.06(-0.85%)
Apr 22, 2002 6.203 6.771 6.203 6.686 93,666 +0.52(+8.45%)
Apr 19, 2002 7.140 7.150 6.117 6.165 126,719 -0.63(-9.33%)
Apr 18, 2002 6.922 6.922 6.724 6.799 137,068 +0.09(+1.27%)
Apr 17, 2002 6.866 7.235 6.714 6.714 210,565 +0.00(+0.00%)
Apr 16, 2002 6.487 7.083 6.392 6.714 229,045 +0.32(+5.04%)
Apr 15, 2002 6.274 6.439 6.155 6.392 197,048 +0.19(+3.05%)
Apr 12, 2002 6.458 6.515 6.155 6.203 244,145 -0.14(-2.24%)
Apr 11, 2002 6.487 6.496 6.250 6.345 141,080 -0.18(-2.74%)
Apr 10, 2002 6.179 6.563 6.174 6.524 136,328 +0.37(+5.98%)
Apr 09, 2002 6.250 6.989 6.155 6.155 438,554 -0.26(-3.99%)
Apr 08, 2002 6.577 6.629 6.250 6.411 319,121 -0.20(-3.01%)
Apr 05, 2002 6.771 6.818 6.544 6.610 357,031 -0.10(-1.55%)
Apr 04, 2002 6.828 6.828 6.591 6.714 307,505 -0.06(-0.84%)
Apr 03, 2002 7.064 7.150 6.563 6.771 1,069,616 -0.18(-2.59%)
Apr 02, 2002 7.585 8.333 6.686 6.951 1,846,194 -4.94(-41.56%)
Mar 29, 2002 11.83 11.89 11.47 11.89 218,062 +0.00(+0.00%)
Mar 28, 2002 11.83 11.89 11.47 11.89 218,062 +0.00(+0.00%)
Mar 27, 2002 12.18 12.23 11.32 11.89 211,409 -0.32(-2.64%)
Mar 26, 2002 11.84 12.22 11.70 12.22 168,642 +0.61(+5.30%)
Mar 25, 2002 12.36 12.47 11.60 11.60 155,442 -0.83(-6.69%)
Mar 22, 2002 12.99 13.02 12.23 12.43 62,409 -0.57(-4.37%)
Mar 21, 2002 13.17 13.17 12.55 13.00 119,644 -0.25(-1.86%)
Mar 20, 2002 13.07 13.25 12.83 13.25 50,476 +0.05(+0.36%)
Mar 19, 2002 13.20 13.35 12.83 13.20 217,640 +0.01(+0.07%)
Mar 18, 2002 13.29 13.31 13.14 13.19 184,482 -0.06(-0.43%)
Mar 15, 2002 13.13 13.40 13.12 13.25 261,358 -0.09(-0.71%)
Mar 14, 2002 12.50 13.40 12.48 13.34 522,294 +0.86(+6.90%)
Mar 13, 2002 13.12 13.17 12.46 12.48 93,138 -0.63(-4.84%)
Mar 12, 2002 13.26 13.27 12.69 13.12 106,655 -0.15(-1.14%)
Mar 11, 2002 13.29 13.41 13.19 13.27 79,410 -0.03(-0.21%)
Mar 08, 2002 12.78 13.40 12.74 13.30 233,585 +0.45(+3.54%)
Mar 07, 2002 13.26 13.40 12.78 12.84 158,187 -0.42(-3.14%)
Mar 06, 2002 13.17 13.26 13.12 13.26 170,859 +0.05(+0.36%)
Mar 05, 2002 13.21 13.40 13.16 13.21 182,686 -0.02(-0.14%)
Mar 04, 2002 13.21 13.35 13.08 13.23 318,487 -0.27(-1.97%)
Mar 01, 2002 13.83 13.97 13.21 13.49 515,008 -0.44(-3.13%)
Feb 28, 2002 13.90 14.20 13.84 13.93 146,043 -0.04(-0.27%)
Feb 27, 2002 14.20 14.30 13.92 13.97 43,190 -0.24(-1.67%)
Feb 26, 2002 14.20 14.43 13.93 14.20 59,030 +0.30(+2.18%)
Feb 25, 2002 14.01 14.23 13.70 13.90 128,092 +0.07(+0.48%)
Feb 22, 2002 13.73 14.06 13.49 13.84 91,132 +0.25(+1.81%)
Feb 21, 2002 13.13 13.73 13.05 13.59 97,151 +0.22(+1.63%)
Feb 20, 2002 13.49 14.20 12.97 13.37 112,674 -0.27(-2.01%)
Feb 19, 2002 13.49 13.82 13.49 13.65 70,012 -0.01(-0.07%)
Feb 18, 2002 13.64 13.72 13.49 13.66 81,733 +0.00(+0.00%)
Feb 15, 2002 13.64 13.72 13.49 13.66 81,733 -0.07(-0.54%)
Feb 14, 2002 13.68 13.87 13.55 13.73 88,175 -0.13(-0.96%)
Feb 13, 2002 14.16 14.25 13.64 13.86 80,783 -0.34(-2.40%)
Feb 12, 2002 13.06 14.24 12.97 14.20 181,947 +1.09(+8.30%)
Feb 11, 2002 13.30 13.30 12.93 13.12 59,452 -0.03(-0.22%)
Feb 08, 2002 13.10 13.16 12.59 13.14 136,751 +0.07(+0.51%)
Feb 07, 2002 12.93 13.09 12.56 13.08 279,943 +0.29(+2.30%)
Feb 06, 2002 12.41 13.02 12.41 12.78 327,358 +0.33(+2.66%)
Feb 05, 2002 12.31 12.50 12.20 12.45 361,889 +0.24(+1.94%)
Feb 04, 2002 12.32 12.39 11.89 12.22 437,603 -0.13(-1.07%)
Feb 01, 2002 13.45 13.64 12.22 12.35 1,851,896 -3.84(-23.70%)
Jan 30, 2002 16.58 16.71 14.96 16.18 194,725 -0.48(-2.90%)
Jan 29, 2002 16.82 17.01 16.57 16.67 57,868 -0.30(-1.79%)
Jan 28, 2002 17.18 17.18 16.81 16.97 135,800 -0.19(-1.10%)
Jan 25, 2002 17.04 17.16 16.98 17.16 146,149 +0.02(+0.11%)
Jan 24, 2002 16.57 17.19 16.57 17.14 94,617 +0.56(+3.37%)
Jan 23, 2002 16.78 17.06 16.57 16.58 103,698 -0.41(-2.40%)
Jan 22, 2002 16.76 17.19 16.74 16.99 69,378 +0.27(+1.59%)
Jan 21, 2002 16.59 17.23 16.57 16.72 104,754 +0.00(+0.00%)
Jan 18, 2002 16.59 17.23 16.57 16.72 104,754 -0.18(-1.06%)
Jan 17, 2002 17.24 17.33 16.52 16.90 163,362 +0.03(+0.17%)
Jan 16, 2002 17.23 17.23 16.81 16.88 134,533 -0.36(-2.09%)
Jan 15, 2002 16.54 17.38 16.30 17.23 219,646 +0.53(+3.17%)
Jan 14, 2002 16.46 16.81 16.27 16.70 141,397 +0.37(+2.26%)
Jan 11, 2002 16.59 17.05 16.28 16.34 135,695 -0.30(-1.82%)
Jan 10, 2002 16.56 16.95 16.56 16.64 57,023 +0.58(+3.60%)
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.