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

Plexus Cp (NQ: PLXS )

109.52 +0.64 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Oct 31, 2002 11.19 11.40 10.70 10.73 565,426 -0.38(-3.42%)
Oct 30, 2002 10.26 11.16 10.26 11.11 698,350 +0.85(+8.28%)
Oct 29, 2002 10.09 10.45 9.800 10.26 928,013 +0.22(+2.18%)
Oct 28, 2002 10.41 10.61 9.990 10.04 438,100 -0.19(-1.85%)
Oct 25, 2002 10.40 10.40 9.810 10.23 725,802 -0.19(-1.82%)
Oct 24, 2002 9.190 11.05 8.910 10.42 1,953,700 -0.05(-0.48%)
Oct 23, 2002 9.950 10.60 9.890 10.47 465,000 +0.37(+3.66%)
Oct 22, 2002 9.890 10.34 9.510 10.10 889,400 -0.38(-3.58%)
Oct 21, 2002 9.560 10.60 9.130 10.47 415,600 +1.03(+10.85%)
Oct 18, 2002 9.350 9.760 9.060 9.450 327,300 -0.02(-0.21%)
Oct 17, 2002 9.000 10.08 8.980 9.470 786,516 +0.74(+8.48%)
Oct 16, 2002 9.750 9.760 8.692 8.730 543,900 -1.16(-11.73%)
Oct 15, 2002 9.550 10.19 9.530 9.890 773,400 +0.68(+7.38%)
Oct 14, 2002 8.970 9.340 8.590 9.210 419,746 +0.17(+1.88%)
Oct 11, 2002 8.610 9.640 8.600 9.040 1,007,802 +0.54(+6.35%)
Oct 10, 2002 7.960 8.790 7.820 8.500 516,258 +0.55(+6.92%)
Oct 09, 2002 7.500 8.240 7.400 7.950 460,400 +0.28(+3.65%)
Oct 08, 2002 7.700 8.200 7.380 7.670 978,300 +0.08(+1.05%)
Oct 07, 2002 8.440 8.820 7.540 7.590 442,500 -0.94(-11.02%)
Oct 04, 2002 9.090 9.200 8.140 8.530 783,800 -0.49(-5.43%)
Oct 03, 2002 9.300 9.500 8.790 9.020 630,700 -0.44(-4.65%)
Oct 02, 2002 9.540 9.970 9.150 9.460 1,307,300 -0.07(-0.73%)
Oct 01, 2002 9.350 9.780 9.170 9.530 749,900 +0.28(+3.03%)
Sep 30, 2002 9.850 9.850 9.150 9.250 896,891 -0.67(-6.75%)
Sep 27, 2002 10.15 10.67 9.860 9.920 761,900 -0.39(-3.78%)
Sep 26, 2002 10.84 11.13 10.17 10.31 1,064,300 -0.52(-4.80%)
Sep 25, 2002 9.980 10.85 9.980 10.83 1,100,700 +0.85(+8.52%)
Sep 24, 2002 10.46 10.85 9.860 9.980 1,349,204 -0.56(-5.31%)
Sep 23, 2002 11.05 11.06 10.24 10.54 760,697 -0.64(-5.72%)
Sep 20, 2002 11.00 11.49 10.99 11.18 910,481 +0.09(+0.79%)
Sep 19, 2002 12.29 12.30 10.91 11.09 2,395,472 -1.15(-9.38%)
Sep 18, 2002 12.48 12.80 11.81 12.24 803,465 -0.66(-5.12%)
Sep 17, 2002 13.60 14.05 12.82 12.90 521,700 -0.35(-2.64%)
Sep 16, 2002 14.00 14.00 13.00 13.25 437,953 -0.75(-5.36%)
Sep 13, 2002 14.21 14.34 13.65 14.00 1,642,609 -0.24(-1.69%)
Sep 12, 2002 15.20 15.23 14.13 14.24 615,400 -1.01(-6.62%)
Sep 11, 2002 15.26 15.68 15.22 15.25 391,600 +0.04(+0.26%)
Sep 10, 2002 14.91 15.80 14.74 15.21 455,995 +0.36(+2.42%)
Sep 09, 2002 14.75 15.28 14.28 14.85 688,132 -0.37(-2.43%)
Sep 06, 2002 14.76 15.40 14.76 15.22 833,128 +0.58(+3.96%)
Sep 05, 2002 14.59 15.05 14.43 14.64 1,046,800 -0.51(-3.37%)
Sep 04, 2002 13.98 15.15 13.93 15.15 1,807,300 +1.20(+8.60%)
Sep 03, 2002 14.35 14.35 13.67 13.95 1,707,700 -0.67(-4.58%)
Aug 30, 2002 14.98 15.06 14.26 14.62 738,827 -0.42(-2.79%)
Aug 29, 2002 14.20 15.31 14.02 15.04 1,364,800 +0.69(+4.81%)
Aug 28, 2002 14.25 14.95 14.10 14.35 1,081,692 -0.32(-2.18%)
Aug 27, 2002 16.01 16.29 14.54 14.67 1,449,100 -1.31(-8.20%)
Aug 26, 2002 16.16 16.79 15.32 15.98 1,260,557 -0.14(-0.87%)
Aug 23, 2002 17.48 17.50 16.12 16.12 845,279 -1.39(-7.94%)
Aug 22, 2002 16.33 18.15 16.33 17.51 1,041,100 +1.15(+7.03%)
Aug 21, 2002 15.91 16.78 15.75 16.36 1,068,601 +0.56(+3.54%)
Aug 20, 2002 15.45 16.05 15.07 15.80 1,830,567 +0.75(+4.98%)
Aug 16, 2002 13.64 15.19 13.36 15.05 790,503 +1.20(+8.66%)
Aug 15, 2002 13.50 13.97 13.16 13.85 455,533 +0.32(+2.37%)
Aug 14, 2002 12.35 13.62 12.34 13.53 677,800 +1.32(+10.81%)
Aug 13, 2002 13.00 13.53 12.21 12.21 48,050,000 -0.89(-6.79%)
Aug 12, 2002 13.30 13.40 12.85 13.10 421,669 -0.15(-1.13%)
Aug 07, 2002 13.68 14.14 12.47 13.25 509,500 -0.29(-2.14%)
Aug 06, 2002 12.36 13.77 12.26 13.54 351,900 +1.23(+9.99%)
Aug 05, 2002 13.10 13.47 12.24 12.31 339,159 -1.15(-8.54%)
Aug 02, 2002 13.96 14.25 12.96 13.46 517,818 -0.49(-3.51%)
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.