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, 2005 9.280 9.564 9.233 9.508 170,092 +0.27(+2.97%)
Sep 29, 2005 8.826 9.233 8.617 9.233 89,944 +0.51(+5.86%)
Sep 28, 2005 8.617 8.816 8.523 8.722 84,644 +0.06(+0.66%)
Sep 27, 2005 8.665 8.769 8.381 8.665 111,250 -0.05(-0.54%)
Sep 26, 2005 8.835 8.835 8.523 8.712 50,154 +0.04(+0.44%)
Sep 23, 2005 8.674 8.703 8.580 8.674 28,708 +0.02(+0.22%)
Sep 22, 2005 8.655 8.693 8.438 8.655 85,379 +0.07(+0.77%)
Sep 21, 2005 9.006 9.006 8.589 8.589 36,999 -0.40(-4.43%)
Sep 20, 2005 9.119 9.195 8.968 8.987 52,231 -0.04(-0.42%)
Sep 19, 2005 9.328 9.356 8.883 9.025 33,529 -0.28(-3.05%)
Sep 16, 2005 9.337 9.422 9.233 9.309 130,861 +0.06(+0.61%)
Sep 15, 2005 9.214 9.337 9.195 9.252 45,133 +0.04(+0.41%)
Sep 14, 2005 9.385 9.517 9.186 9.214 34,847 -0.12(-1.32%)
Sep 13, 2005 9.413 9.583 9.233 9.337 62,784 -0.17(-1.79%)
Sep 12, 2005 9.328 9.583 9.186 9.508 58,789 +0.20(+2.14%)
Sep 09, 2005 9.328 9.356 9.186 9.309 43,486 +0.02(+0.20%)
Sep 08, 2005 9.375 9.688 9.224 9.290 57,736 -0.18(-1.90%)
Sep 07, 2005 9.678 9.678 9.413 9.470 110,943 -0.13(-1.38%)
Sep 06, 2005 9.252 9.650 9.252 9.602 53,757 +0.30(+3.26%)
Sep 02, 2005 9.195 9.460 8.902 9.299 45,456 +0.07(+0.72%)
Sep 01, 2005 9.555 9.943 9.110 9.233 151,182 -0.39(-4.04%)
Aug 31, 2005 9.403 9.621 9.337 9.621 33,297 +0.15(+1.60%)
Aug 30, 2005 9.261 9.536 9.261 9.470 54,183 +0.16(+1.73%)
Aug 29, 2005 8.864 9.309 8.864 9.309 47,030 +0.28(+3.15%)
Aug 26, 2005 9.356 9.356 8.864 9.025 64,863 -0.39(-4.12%)
Aug 25, 2005 9.280 9.479 9.214 9.413 48,053 +0.25(+2.69%)
Aug 24, 2005 9.025 9.593 8.968 9.167 68,926 +0.15(+1.68%)
Aug 23, 2005 8.996 9.072 8.873 9.015 70,090 +0.09(+0.95%)
Aug 22, 2005 8.665 8.949 8.494 8.930 44,726 +0.27(+3.06%)
Aug 19, 2005 8.617 8.816 8.599 8.665 45,510 +0.00(+0.00%)
Aug 18, 2005 8.977 8.977 8.580 8.665 44,554 -0.38(-4.19%)
Aug 17, 2005 9.006 9.337 8.864 9.044 62,524 -0.05(-0.52%)
Aug 16, 2005 9.091 9.366 9.091 9.091 43,650 -0.07(-0.72%)
Aug 15, 2005 8.845 9.583 8.845 9.157 79,244 +0.27(+2.98%)
Aug 12, 2005 9.403 9.432 8.778 8.892 62,497 -0.55(-5.82%)
Aug 11, 2005 9.091 9.564 9.025 9.441 45,832 +0.30(+3.32%)
Aug 10, 2005 9.252 9.725 9.025 9.138 59,580 +0.02(+0.21%)
Aug 09, 2005 9.081 9.735 9.081 9.119 35,376 +0.00(+0.00%)
Aug 08, 2005 9.394 9.669 9.063 9.119 103,620 -0.21(-2.23%)
Aug 05, 2005 9.385 9.564 9.233 9.328 87,347 -0.09(-0.96%)
Aug 04, 2005 10.00 10.08 9.375 9.418 96,929 -0.67(-6.62%)
Aug 03, 2005 10.09 10.37 9.991 10.09 105,965 -0.09(-0.93%)
Aug 02, 2005 10.06 10.19 9.773 10.18 70,794 +0.20(+1.99%)
Aug 01, 2005 10.04 10.18 9.792 9.981 90,118 -0.09(-0.94%)
Jul 29, 2005 9.801 10.18 9.309 10.08 133,757 +0.32(+3.30%)
Jul 28, 2005 9.867 9.877 9.716 9.754 60,591 -0.09(-0.87%)
Jul 27, 2005 10.03 10.04 9.754 9.839 65,039 -0.16(-1.61%)
Jul 26, 2005 9.811 10.26 9.716 10.00 64,581 +0.28(+2.92%)
Jul 25, 2005 10.30 10.34 9.716 9.716 104,368 -0.68(-6.56%)
Jul 22, 2005 10.18 10.40 9.962 10.40 117,794 +0.22(+2.14%)
Jul 21, 2005 10.36 10.52 10.05 10.18 88,547 -0.25(-2.36%)
Jul 20, 2005 10.09 10.50 10.09 10.43 73,739 +0.25(+2.42%)
Jul 19, 2005 9.943 10.25 9.896 10.18 71,269 +0.24(+2.38%)
Jul 18, 2005 9.991 10.29 9.943 9.943 83,865 -0.32(-3.14%)
Jul 15, 2005 9.991 10.36 9.972 10.27 88,917 +0.14(+1.40%)
Jul 14, 2005 10.42 10.45 9.763 10.12 65,402 -0.21(-2.02%)
Jul 13, 2005 10.48 10.48 10.22 10.33 43,042 -0.15(-1.45%)
Jul 12, 2005 10.45 10.56 9.905 10.48 114,981 -0.08(-0.72%)
Jul 11, 2005 10.42 10.56 10.21 10.56 156,318 +0.08(+0.72%)
Jul 08, 2005 9.943 10.50 9.896 10.48 99,923 +0.41(+4.04%)
Jul 07, 2005 9.744 10.26 9.707 10.08 183,643 +0.26(+2.60%)
Jul 06, 2005 9.564 9.896 9.422 9.820 390,901 +0.26(+2.67%)
Jul 05, 2005 9.205 9.564 9.110 9.564 297,051 +0.35(+3.80%)
Jul 01, 2005 9.337 9.347 9.176 9.214 37,910 -0.10(-1.12%)
Jun 30, 2005 9.337 9.366 9.233 9.318 63,352 +0.08(+0.82%)
Jun 29, 2005 8.873 9.422 8.769 9.242 207,589 +0.29(+3.28%)
Jun 28, 2005 8.854 8.996 8.570 8.949 161,394 +0.10(+1.18%)
Jun 27, 2005 8.750 8.854 8.712 8.845 41,759 +0.00(+0.00%)
Jun 24, 2005 8.589 8.892 8.504 8.845 175,016 +0.21(+2.41%)
Jun 23, 2005 8.930 8.996 8.617 8.636 63,661 -0.36(-4.00%)
Jun 22, 2005 8.958 9.044 8.797 8.996 48,870 +0.13(+1.50%)
Jun 21, 2005 8.883 9.063 8.693 8.864 44,838 -0.04(-0.43%)
Jun 20, 2005 8.778 9.129 8.655 8.902 104,812 +0.13(+1.51%)
Jun 17, 2005 8.958 8.996 8.551 8.769 148,358 -0.16(-1.80%)
Jun 16, 2005 8.977 8.987 8.627 8.930 140,313 +0.24(+2.72%)
Jun 15, 2005 8.741 8.741 8.523 8.693 79,481 -0.02(-0.22%)
Jun 14, 2005 8.532 8.760 8.485 8.712 58,613 +0.11(+1.32%)
Jun 13, 2005 8.513 8.716 8.513 8.599 44,749 +0.04(+0.44%)
Jun 10, 2005 8.845 8.902 8.504 8.561 66,620 -0.26(-2.90%)
Jun 09, 2005 8.551 8.821 8.390 8.816 43,731 +0.26(+2.99%)
Jun 08, 2005 8.826 8.845 8.475 8.561 81,454 -0.20(-2.27%)
Jun 07, 2005 8.731 9.006 8.674 8.760 150,441 +0.09(+0.98%)
Jun 06, 2005 8.911 8.949 8.669 8.674 47,282 -0.01(-0.11%)
Jun 03, 2005 9.053 9.063 8.617 8.684 130,074 -0.64(-6.90%)
Jun 02, 2005 9.347 9.517 9.233 9.328 47,885 -0.21(-2.18%)
Jun 01, 2005 9.347 9.536 9.034 9.536 61,529 +0.10(+1.10%)
May 31, 2005 9.375 9.517 9.375 9.432 68,531 +0.02(+0.20%)
May 27, 2005 9.205 9.479 9.091 9.413 66,715 +0.31(+3.43%)
May 26, 2005 9.186 9.470 8.996 9.100 181,624 +0.10(+1.16%)
May 25, 2005 8.665 9.119 8.636 8.996 94,450 +0.38(+4.40%)
May 24, 2005 8.646 8.977 8.504 8.617 81,205 -0.13(-1.52%)
May 23, 2005 8.523 8.807 8.390 8.750 93,939 +0.18(+2.10%)
May 20, 2005 8.987 8.987 8.570 8.570 128,802 -0.37(-4.13%)
May 19, 2005 8.854 8.996 8.826 8.939 78,289 +0.08(+0.85%)
May 18, 2005 8.523 8.902 8.400 8.864 167,058 +0.35(+4.12%)
May 17, 2005 8.438 8.523 8.210 8.513 52,633 -0.01(-0.11%)
May 16, 2005 8.163 8.523 8.135 8.523 42,098 +0.36(+4.41%)
May 13, 2005 8.485 8.485 8.106 8.163 72,276 -0.33(-3.90%)
May 12, 2005 8.684 8.769 8.333 8.494 73,419 -0.24(-2.71%)
May 11, 2005 8.996 8.996 8.352 8.731 64,101 -0.25(-2.74%)
May 10, 2005 8.807 9.063 8.807 8.977 159,982 -0.11(-1.25%)
May 09, 2005 8.220 9.100 8.210 9.091 168,244 +0.63(+7.50%)
May 06, 2005 8.324 8.570 8.267 8.456 97,908 +0.17(+2.06%)
May 05, 2005 7.983 8.286 7.756 8.286 71,822 +0.23(+2.82%)
May 04, 2005 7.689 8.116 7.670 8.059 121,478 +0.40(+5.19%)
May 03, 2005 7.633 7.845 7.557 7.661 77,494 -0.03(-0.37%)
May 02, 2005 7.500 7.689 7.462 7.689 52,781 +0.21(+2.78%)
Apr 29, 2005 7.244 7.481 7.102 7.481 87,465 +0.22(+3.00%)
Apr 28, 2005 7.491 7.566 7.263 7.263 69,686 -0.34(-4.48%)
Apr 27, 2005 7.775 7.775 7.519 7.604 133,039 -0.08(-0.99%)
Apr 26, 2005 7.472 7.765 7.472 7.680 191,207 +0.15(+2.01%)
Apr 25, 2005 7.064 7.633 7.008 7.528 134,964 +0.57(+8.16%)
Apr 22, 2005 7.443 7.443 6.922 6.960 78,303 -0.52(-6.96%)
Apr 21, 2005 7.102 7.519 7.102 7.481 58,056 +0.37(+5.19%)
Apr 20, 2005 7.292 7.415 7.093 7.112 59,692 -0.27(-3.72%)
Apr 19, 2005 7.083 7.386 6.960 7.386 52,053 +0.36(+5.12%)
Apr 18, 2005 7.093 7.500 6.771 7.027 100,317 -0.01(-0.13%)
Apr 15, 2005 7.121 7.424 6.932 7.036 61,902 -0.09(-1.20%)
Apr 14, 2005 7.320 7.339 7.121 7.121 64,752 -0.15(-2.08%)
Apr 13, 2005 7.604 7.604 7.206 7.273 56,234 -0.27(-3.52%)
Apr 12, 2005 7.159 7.623 7.064 7.538 86,622 +0.42(+5.85%)
Apr 11, 2005 7.064 7.197 7.064 7.121 49,595 -0.02(-0.27%)
Apr 08, 2005 7.623 7.623 7.140 7.140 62,199 -0.41(-5.40%)
Apr 07, 2005 7.367 7.547 7.330 7.547 59,835 +0.09(+1.14%)
Apr 06, 2005 7.254 7.462 7.159 7.462 87,133 +0.31(+4.37%)
Apr 05, 2005 7.036 7.244 6.856 7.150 42,017 +0.18(+2.58%)
Apr 04, 2005 6.960 7.140 6.799 6.970 62,606 +0.08(+1.10%)
Apr 01, 2005 7.093 7.263 6.866 6.894 71,428 -0.24(-3.32%)
Mar 31, 2005 7.330 7.330 7.008 7.131 119,444 -0.16(-2.21%)
Mar 30, 2005 7.102 7.292 7.036 7.292 35,357 +0.26(+3.63%)
Mar 29, 2005 7.140 7.339 6.866 7.036 75,932 -0.11(-1.52%)
Mar 28, 2005 7.244 7.415 7.017 7.145 48,224 -0.18(-2.39%)
Mar 24, 2005 7.093 7.462 7.093 7.320 62,137 +0.33(+4.74%)
Mar 23, 2005 7.074 7.415 6.913 6.989 142,982 -0.16(-2.25%)
Mar 22, 2005 7.017 7.292 6.913 7.150 64,300 +0.07(+0.94%)
Mar 21, 2005 6.866 7.102 6.866 7.083 64,981 +0.19(+2.75%)
Mar 18, 2005 6.960 7.216 6.866 6.894 176,544 -0.22(-3.06%)
Mar 17, 2005 7.083 7.150 6.941 7.112 32,043 +0.15(+2.18%)
Mar 16, 2005 6.960 7.188 6.866 6.960 82,795 -0.01(-0.14%)
Mar 15, 2005 7.349 7.386 6.960 6.970 107,008 -0.35(-4.72%)
Mar 14, 2005 7.008 7.443 6.941 7.315 154,125 +0.28(+3.97%)
Mar 11, 2005 6.866 7.121 6.866 7.036 65,930 +0.00(+0.00%)
Mar 10, 2005 7.102 7.349 6.960 7.036 83,160 -0.04(-0.54%)
Mar 09, 2005 7.008 7.349 6.913 7.074 82,369 -0.05(-0.66%)
Mar 08, 2005 6.941 7.282 6.941 7.121 79,015 +0.17(+2.45%)
Mar 07, 2005 7.112 7.282 6.913 6.951 108,330 -0.20(-2.78%)
Mar 04, 2005 7.311 7.443 7.112 7.150 128,050 -0.09(-1.31%)
Mar 03, 2005 7.244 7.510 7.244 7.244 88,908 -0.04(-0.52%)
Mar 02, 2005 7.377 7.633 7.255 7.282 62,467 -0.25(-3.27%)
Mar 01, 2005 7.244 7.566 7.159 7.528 105,889 +0.24(+3.25%)
Feb 28, 2005 7.396 7.472 7.178 7.292 157,347 -0.31(-4.11%)
Feb 25, 2005 7.244 7.633 7.235 7.604 88,814 +0.24(+3.21%)
Feb 24, 2005 7.481 7.538 7.064 7.367 158,146 -0.01(-0.13%)
Feb 23, 2005 7.320 7.803 7.102 7.377 114,187 +0.24(+3.32%)
Feb 22, 2005 7.576 7.633 7.074 7.140 231,338 -0.43(-5.63%)
Feb 18, 2005 7.633 7.670 7.481 7.566 42,312 +0.08(+1.01%)
Feb 17, 2005 7.945 7.955 7.396 7.491 172,040 -0.37(-4.70%)
Feb 16, 2005 7.472 7.860 7.121 7.860 220,906 +0.28(+3.75%)
Feb 15, 2005 7.273 7.737 7.083 7.576 252,388 +0.38(+5.26%)
Feb 14, 2005 6.913 7.538 6.913 7.197 195,845 +0.23(+3.26%)
Feb 11, 2005 6.837 7.178 6.837 6.970 108,918 -0.11(-1.60%)
Feb 10, 2005 7.424 7.424 6.676 7.083 434,268 -0.21(-2.86%)
Feb 09, 2005 7.244 7.500 7.121 7.292 162,178 +0.00(+0.00%)
Feb 08, 2005 7.244 7.377 7.244 7.292 32,761 +0.01(+0.13%)
Feb 07, 2005 7.377 7.510 6.951 7.282 134,186 -0.19(-2.53%)
Feb 04, 2005 7.282 7.566 7.102 7.472 118,509 +0.22(+3.00%)
Feb 03, 2005 7.178 7.330 7.121 7.254 50,050 -0.07(-0.91%)
Feb 02, 2005 7.576 7.604 7.292 7.320 60,483 -0.02(-0.26%)
Feb 01, 2005 7.443 7.519 7.188 7.339 55,546 +0.01(+0.13%)
Jan 31, 2005 7.311 7.547 7.197 7.330 120,661 +0.15(+2.11%)
Jan 28, 2005 7.244 7.434 7.102 7.178 64,932 -0.02(-0.26%)
Jan 27, 2005 7.292 7.557 7.169 7.197 84,806 -0.20(-2.69%)
Jan 26, 2005 7.244 7.405 7.027 7.396 115,912 +0.27(+3.86%)
Jan 25, 2005 7.150 7.405 6.885 7.121 119,502 +0.11(+1.62%)
Jan 24, 2005 7.188 7.405 6.885 7.008 145,795 -0.26(-3.52%)
Jan 21, 2005 7.150 7.472 7.112 7.263 194,525 +0.06(+0.79%)
Jan 20, 2005 7.112 7.405 6.922 7.206 227,633 +0.04(+0.53%)
Jan 19, 2005 7.197 7.443 7.112 7.169 134,534 -0.10(-1.43%)
Jan 18, 2005 7.424 7.528 7.197 7.273 108,338 -0.03(-0.39%)
Jan 14, 2005 7.481 7.481 6.989 7.301 119,079 +0.16(+2.25%)
Jan 13, 2005 7.424 7.481 7.064 7.140 111,377 -0.23(-3.08%)
Jan 12, 2005 7.093 7.377 6.809 7.367 191,686 +0.28(+4.01%)
Jan 11, 2005 7.169 7.292 6.960 7.083 265,842 -0.17(-2.35%)
Jan 10, 2005 7.188 7.339 7.102 7.254 301,938 +0.03(+0.39%)
Jan 07, 2005 7.670 7.670 7.102 7.225 325,902 -0.35(-4.62%)
Jan 06, 2005 7.689 7.822 7.367 7.576 170,999 -0.18(-2.32%)
Jan 05, 2005 7.974 8.116 7.699 7.756 147,460 -0.30(-3.76%)
Jan 04, 2005 8.381 8.599 8.049 8.059 249,989 -0.29(-3.51%)
Jan 03, 2005 8.580 8.580 8.210 8.352 134,020 -0.06(-0.68%)
Dec 31, 2004 8.267 8.542 8.267 8.409 123,656 -0.16(-1.88%)
Dec 30, 2004 8.561 8.646 8.371 8.570 128,831 +0.10(+1.23%)
Dec 29, 2004 8.428 8.703 8.428 8.466 137,384 -0.15(-1.76%)
Dec 28, 2004 8.258 8.674 8.258 8.617 94,511 +0.36(+4.36%)
Dec 27, 2004 8.210 8.513 8.196 8.258 31,574 -0.16(-1.91%)
Dec 23, 2004 8.144 8.419 8.144 8.419 46,674 +0.14(+1.72%)
Dec 22, 2004 7.936 8.286 7.936 8.277 128,408 +0.20(+2.46%)
Dec 21, 2004 8.002 8.371 7.860 8.078 286,491 -0.09(-1.16%)
Dec 20, 2004 7.974 8.447 7.974 8.172 124,079 +0.08(+0.94%)
Dec 17, 2004 8.248 8.248 8.049 8.097 124,607 -0.07(-0.81%)
Dec 16, 2004 8.400 8.523 8.144 8.163 100,108 -0.18(-2.16%)
Dec 15, 2004 8.333 8.494 8.239 8.343 257,134 -0.18(-2.11%)
Dec 14, 2004 8.617 8.674 8.475 8.523 167,163 -0.15(-1.75%)
Dec 13, 2004 8.409 8.731 8.362 8.674 103,804 -0.03(-0.33%)
Dec 10, 2004 8.390 8.902 8.305 8.703 112,357 -0.01(-0.11%)
Dec 09, 2004 8.939 9.143 8.286 8.712 175,928 -0.48(-5.25%)
Dec 08, 2004 8.930 9.195 8.674 9.195 146,255 +0.27(+2.97%)
Dec 07, 2004 9.347 9.347 8.617 8.930 330,948 -0.34(-3.68%)
Dec 06, 2004 8.797 9.394 8.731 9.271 301,063 +0.37(+4.15%)
Dec 03, 2004 8.788 8.996 8.778 8.902 135,695 -0.09(-1.05%)
Dec 02, 2004 8.523 9.205 8.523 8.996 133,477 +0.28(+3.26%)
Dec 01, 2004 8.646 8.760 8.466 8.712 87,119 +0.18(+2.11%)
Nov 30, 2004 8.589 8.646 8.296 8.532 72,335 -0.11(-1.31%)
Nov 29, 2004 8.807 8.807 8.447 8.646 73,180 +0.02(+0.22%)
Nov 26, 2004 8.485 8.807 8.485 8.627 37,804 +0.10(+1.22%)
Nov 24, 2004 8.504 8.523 8.390 8.523 52,905 +0.00(+0.00%)
Nov 23, 2004 8.542 8.542 8.305 8.523 45,935 +0.03(+0.33%)
Nov 22, 2004 8.400 8.523 8.314 8.494 123,023 +0.11(+1.36%)
Nov 19, 2004 8.286 8.456 8.286 8.381 103,276 -0.01(-0.11%)
Nov 18, 2004 8.438 8.570 8.381 8.390 62,198 -0.15(-1.77%)
Nov 17, 2004 8.485 8.769 8.201 8.542 86,274 +0.25(+2.97%)
Nov 16, 2004 8.646 8.722 8.229 8.296 110,245 -0.47(-5.40%)
Nov 15, 2004 8.613 8.864 8.400 8.769 68,111 +0.08(+0.87%)
Nov 12, 2004 8.902 8.902 8.542 8.693 90,815 -0.08(-0.86%)
Nov 11, 2004 8.627 8.864 8.523 8.769 91,343 +0.25(+2.89%)
Nov 10, 2004 8.466 8.655 8.447 8.523 113,202 -0.08(-0.88%)
Nov 09, 2004 8.135 8.636 8.049 8.599 126,085 +0.39(+4.73%)
Nov 08, 2004 8.456 8.475 8.078 8.210 78,988 -0.17(-2.03%)
Nov 05, 2004 8.215 8.475 8.087 8.381 75,292 +0.15(+1.84%)
Nov 04, 2004 7.481 8.419 7.481 8.229 107,500 +0.58(+7.55%)
Nov 03, 2004 7.585 7.765 7.434 7.652 121,122 +0.27(+3.59%)
Nov 02, 2004 7.367 7.689 7.273 7.386 131,260 +0.04(+0.52%)
Nov 01, 2004 7.443 7.491 7.235 7.349 47,308 -0.04(-0.51%)
Oct 29, 2004 7.405 7.462 6.998 7.386 121,439 +0.02(+0.26%)
Oct 28, 2004 6.676 7.491 6.676 7.367 144,671 +0.47(+6.87%)
Oct 27, 2004 6.780 6.913 6.610 6.894 132,738 +0.25(+3.70%)
Oct 26, 2004 6.638 6.854 6.553 6.648 84,585 -0.03(-0.43%)
Oct 25, 2004 6.638 6.701 6.496 6.676 123,656 +0.07(+1.00%)
Oct 22, 2004 6.638 6.866 6.488 6.610 154,280 -0.17(-2.51%)
Oct 21, 2004 6.581 6.866 6.487 6.780 29,145 +0.03(+0.42%)
Oct 20, 2004 6.629 6.856 6.581 6.752 65,366 +0.14(+2.15%)
Oct 19, 2004 6.705 6.913 6.581 6.610 37,065 -0.27(-3.99%)
Oct 18, 2004 6.648 6.941 6.600 6.885 37,487 +0.19(+2.83%)
Oct 15, 2004 6.345 6.742 6.269 6.695 112,674 +0.43(+6.80%)
Oct 14, 2004 6.548 6.629 6.269 6.269 54,911 -0.24(-3.64%)
Oct 13, 2004 6.799 6.866 6.430 6.506 88,597 -0.15(-2.28%)
Oct 12, 2004 6.847 6.847 6.534 6.657 33,897 -0.17(-2.50%)
Oct 11, 2004 6.590 6.856 6.581 6.828 53,327 +0.37(+5.72%)
Oct 08, 2004 6.581 6.818 6.458 6.458 48,998 -0.24(-3.54%)
Oct 07, 2004 6.960 7.131 6.591 6.695 98,101 -0.37(-5.23%)
Oct 06, 2004 7.074 7.150 6.809 7.064 56,706 +0.05(+0.66%)
Oct 05, 2004 7.121 7.235 6.894 7.018 31,785 -0.07(-0.92%)
Oct 04, 2004 6.998 7.093 6.761 7.083 76,242 +0.09(+1.22%)
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.