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 (%)
Jul 31, 2003 5.105 5.400 5.050 5.400 76,100 +0.34(+6.72%)
Jul 30, 2003 5.200 5.390 4.960 5.060 92,600 -0.10(-1.94%)
Jul 29, 2003 5.220 5.240 5.030 5.160 42,900 +0.01(+0.19%)
Jul 28, 2003 5.090 5.240 5.000 5.150 55,500 +0.15(+3.00%)
Jul 25, 2003 5.490 5.530 4.910 5.000 86,600 -0.20(-3.85%)
Jul 24, 2003 5.520 5.620 5.150 5.200 97,700 -0.25(-4.59%)
Jul 23, 2003 5.000 5.680 5.000 5.450 413,100 +0.45(+9.00%)
Jul 22, 2003 5.000 5.100 4.800 5.000 71,000 +0.01(+0.20%)
Jul 21, 2003 5.000 5.000 4.700 4.990 122,200 +0.03(+0.60%)
Jul 18, 2003 5.010 5.176 4.950 4.960 45,600 -0.04(-0.80%)
Jul 17, 2003 5.150 5.190 4.960 5.000 86,100 -0.15(-2.91%)
Jul 16, 2003 5.320 5.350 5.150 5.150 33,700 -0.09(-1.72%)
Jul 15, 2003 5.350 5.500 5.050 5.240 144,300 -0.06(-1.13%)
Jul 14, 2003 5.450 5.500 5.250 5.300 50,100 -0.07(-1.30%)
Jul 11, 2003 5.240 5.450 5.110 5.370 32,924 +0.26(+5.09%)
Jul 10, 2003 5.110 5.400 5.050 5.110 89,800 -0.34(-6.24%)
Jul 09, 2003 5.230 5.500 5.160 5.450 74,900 +0.21(+4.01%)
Jul 08, 2003 5.120 5.260 5.100 5.240 79,500 +0.13(+2.54%)
Jul 07, 2003 4.500 5.210 4.500 5.110 116,400 +0.32(+6.68%)
Jul 03, 2003 5.225 5.290 4.700 4.790 102,400 -0.38(-7.35%)
Jul 02, 2003 5.310 5.380 5.170 5.170 115,900 -0.08(-1.52%)
Jul 01, 2003 5.160 5.400 5.010 5.250 61,800 +0.10(+1.94%)
Jun 30, 2003 5.050 5.480 5.040 5.150 415,359 -0.12(-2.28%)
Jun 27, 2003 5.700 5.930 5.270 5.270 219,300 -0.53(-9.14%)
Jun 26, 2003 5.850 6.040 5.710 5.800 495,700 +0.00(+0.00%)
Jun 25, 2003 5.510 5.800 5.480 5.800 225,200 +0.30(+5.45%)
Jun 24, 2003 5.400 5.740 5.380 5.500 150,400 +0.06(+1.12%)
Jun 23, 2003 5.610 5.700 5.170 5.439 125,300 +0.19(+3.60%)
Jun 20, 2003 5.000 5.600 5.000 5.250 54,600 +0.00(+0.00%)
Jun 19, 2003 5.410 5.750 5.050 5.250 208,700 -0.17(-3.14%)
Jun 18, 2003 5.250 5.710 5.000 5.420 93,400 +0.18(+3.44%)
Jun 17, 2003 5.180 5.470 5.150 5.240 55,800 +0.03(+0.58%)
Jun 16, 2003 5.250 5.500 4.900 5.210 205,000 +0.12(+2.36%)
Jun 13, 2003 5.310 5.350 5.050 5.090 68,400 -0.12(-2.30%)
Jun 12, 2003 5.850 5.880 5.190 5.210 31,700 -0.64(-10.94%)
Jun 11, 2003 5.350 5.920 5.300 5.850 64,700 +0.59(+11.22%)
Jun 10, 2003 5.210 5.280 5.130 5.260 67,500 +0.06(+1.15%)
Jun 09, 2003 5.350 5.360 5.200 5.200 52,600 -0.15(-2.80%)
Jun 06, 2003 5.890 6.150 5.000 5.350 152,400 -0.58(-9.78%)
Jun 05, 2003 5.940 5.950 5.600 5.930 66,000 +0.07(+1.19%)
Jun 04, 2003 5.970 5.970 5.710 5.860 82,500 +0.08(+1.38%)
Jun 03, 2003 5.890 5.970 5.740 5.780 455,700 -0.06(-1.03%)
Jun 02, 2003 5.850 5.950 5.700 5.840 87,600 +0.00(+0.00%)
May 30, 2003 5.790 6.050 5.700 5.840 273,200 +0.01(+0.17%)
May 29, 2003 6.140 6.300 5.810 5.830 208,100 -0.33(-5.36%)
May 28, 2003 6.000 6.310 5.940 6.160 309,800 +0.17(+2.84%)
May 27, 2003 6.140 6.250 5.950 5.990 129,300 -0.13(-2.12%)
May 23, 2003 6.000 6.120 5.920 6.120 270,400 +0.13(+2.17%)
May 22, 2003 5.870 6.060 5.870 5.990 56,800 +0.11(+1.85%)
May 21, 2003 5.900 5.940 5.610 5.881 67,800 +0.10(+1.77%)
May 20, 2003 5.780 6.150 5.560 5.779 165,300 +0.23(+4.13%)
May 19, 2003 5.870 5.900 5.540 5.550 152,300 -0.40(-6.72%)
May 16, 2003 6.440 6.740 5.750 5.950 315,000 -0.73(-10.93%)
May 15, 2003 7.060 7.250 6.600 6.680 383,000 -0.38(-5.38%)
May 14, 2003 6.820 7.150 6.780 7.060 464,800 +0.29(+4.28%)
May 13, 2003 6.620 6.850 6.510 6.770 216,700 +0.10(+1.50%)
May 12, 2003 6.230 6.720 6.230 6.670 240,500 +0.39(+6.21%)
May 09, 2003 6.210 6.540 6.210 6.280 161,600 +0.06(+0.96%)
May 08, 2003 6.200 6.440 6.130 6.220 49,800 -0.03(-0.48%)
May 07, 2003 6.200 6.420 6.040 6.250 81,500 -0.01(-0.16%)
May 06, 2003 6.490 6.490 6.130 6.260 148,000 -0.17(-2.64%)
May 05, 2003 6.330 6.480 6.100 6.430 91,400 +0.18(+2.88%)
May 02, 2003 6.030 6.350 5.900 6.250 132,900 -0.07(-1.11%)
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.