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 (%)
Apr 29, 2005 70.24 71.05 69.67 70.97 698,300 +0.83(+1.18%)
Apr 28, 2005 70.85 70.85 69.93 70.14 657,300 -0.61(-0.86%)
Apr 27, 2005 69.76 70.86 69.36 70.75 829,300 +1.00(+1.43%)
Apr 26, 2005 70.40 71.00 68.81 69.75 1,422,900 -0.50(-0.71%)
Apr 25, 2005 70.80 71.08 69.70 70.25 897,500 -0.67(-0.94%)
Apr 22, 2005 71.26 71.46 70.34 70.92 670,800 -0.26(-0.37%)
Apr 21, 2005 69.70 71.34 69.67 71.18 752,200 +1.80(+2.59%)
Apr 20, 2005 70.00 70.20 69.35 69.38 962,800 -0.59(-0.84%)
Apr 19, 2005 70.15 70.40 69.83 69.97 676,300 -0.03(-0.04%)
Apr 18, 2005 70.26 70.36 69.80 70.00 982,200 -0.25(-0.36%)
Apr 15, 2005 71.51 71.52 70.25 70.25 1,042,800 -1.26(-1.76%)
Apr 14, 2005 72.13 72.52 71.45 71.51 833,500 -0.68(-0.94%)
Apr 13, 2005 73.40 73.66 71.88 72.19 1,075,000 -1.43(-1.94%)
Apr 12, 2005 72.65 73.77 72.01 73.62 822,800 +1.03(+1.42%)
Apr 11, 2005 72.96 73.22 72.50 72.59 402,900 -0.37(-0.51%)
Apr 08, 2005 73.77 73.79 72.95 72.96 617,300 -0.61(-0.83%)
Apr 07, 2005 73.50 73.59 73.00 73.57 782,900 +1.21(+1.67%)
Apr 06, 2005 72.00 72.50 72.00 72.36 679,900 +0.75(+1.05%)
Apr 05, 2005 71.32 71.81 71.10 71.61 588,500 +0.48(+0.67%)
Apr 04, 2005 71.33 71.33 70.23 71.13 682,500 +0.22(+0.31%)
Apr 01, 2005 71.02 71.50 70.22 70.91 652,700 -0.11(-0.15%)
Mar 31, 2005 71.50 71.50 70.70 71.02 837,600 +0.25(+0.35%)
Mar 30, 2005 69.59 70.98 69.50 70.77 1,038,900 +1.17(+1.68%)
Mar 29, 2005 70.61 70.66 69.22 69.60 989,500 -1.00(-1.42%)
Mar 28, 2005 71.77 72.00 70.55 70.60 1,098,600 -1.17(-1.63%)
Mar 24, 2005 72.34 72.48 71.27 71.77 873,200 -0.40(-0.55%)
Mar 23, 2005 71.54 72.40 71.54 72.17 1,007,000 +0.64(+0.89%)
Mar 22, 2005 72.21 72.87 71.30 71.53 2,449,000 +1.22(+1.74%)
Mar 21, 2005 70.17 72.85 69.82 70.31 3,896,500 -4.73(-6.30%)
Mar 18, 2005 74.90 75.18 74.55 75.04 829,200 +0.14(+0.19%)
Mar 17, 2005 74.55 75.30 74.30 74.90 452,700 +0.25(+0.33%)
Mar 16, 2005 75.18 75.27 74.33 74.65 669,800 -0.58(-0.77%)
Mar 15, 2005 76.10 76.50 75.06 75.23 388,500 -0.49(-0.65%)
Mar 14, 2005 75.25 75.95 75.12 75.72 623,200 +1.00(+1.34%)
Mar 11, 2005 75.35 75.38 74.51 74.72 344,500 -0.52(-0.69%)
Mar 10, 2005 76.01 76.46 74.57 75.24 910,300 -0.58(-0.76%)
Mar 09, 2005 76.61 76.61 75.60 75.82 687,800 -0.79(-1.03%)
Mar 08, 2005 75.30 76.91 75.24 76.61 1,486,500 +1.53(+2.04%)
Mar 07, 2005 73.65 75.32 73.64 75.08 1,207,100 +1.96(+2.68%)
Mar 04, 2005 72.55 73.40 71.98 73.12 466,000 +1.07(+1.49%)
Mar 03, 2005 72.50 73.25 71.71 72.05 470,200 -0.09(-0.12%)
Mar 02, 2005 72.28 72.42 71.76 72.14 728,100 -0.14(-0.19%)
Mar 01, 2005 71.75 72.43 71.20 72.28 578,500 +0.18(+0.25%)
Feb 28, 2005 72.10 72.55 71.84 72.10 717,600 -0.14(-0.19%)
Feb 25, 2005 70.95 72.35 70.81 72.24 718,500 +1.32(+1.86%)
Feb 24, 2005 70.90 71.08 70.35 70.92 713,400 +0.10(+0.14%)
Feb 23, 2005 70.92 71.18 70.40 70.82 644,800 -0.10(-0.14%)
Feb 22, 2005 72.49 72.50 70.92 70.92 818,600 -1.54(-2.13%)
Feb 18, 2005 73.46 73.55 72.46 72.46 631,200 -1.00(-1.36%)
Feb 17, 2005 72.40 73.80 72.40 73.46 672,700 +0.16(+0.22%)
Feb 16, 2005 72.80 73.55 72.58 73.30 672,900 +0.00(+0.00%)
Feb 15, 2005 73.59 73.97 73.12 73.30 747,400 -0.27(-0.37%)
Feb 14, 2005 74.70 74.73 73.50 73.57 852,400 -0.95(-1.27%)
Feb 11, 2005 73.90 75.00 73.55 74.52 707,300 +0.57(+0.77%)
Feb 10, 2005 73.83 74.37 73.40 73.95 545,000 -0.04(-0.05%)
Feb 09, 2005 74.90 74.90 73.94 73.99 554,300 -0.51(-0.68%)
Feb 08, 2005 73.91 74.77 73.25 74.50 1,061,800 +0.99(+1.35%)
Feb 07, 2005 71.74 73.79 71.70 73.51 1,386,200 +2.02(+2.83%)
Feb 04, 2005 70.90 71.59 70.20 71.49 1,402,200 +0.34(+0.48%)
Feb 03, 2005 71.69 71.69 70.52 71.15 695,300 -0.55(-0.77%)
Feb 02, 2005 71.05 72.04 71.05 71.70 528,600 +0.47(+0.66%)
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.