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 (%)
Dec 31, 2003 9.375 9.564 8.807 8.883 235,064 -0.49(-5.25%)
Dec 30, 2003 9.849 9.934 9.328 9.375 356,952 -0.08(-0.80%)
Dec 29, 2003 9.224 9.517 9.100 9.451 625,715 +0.09(+1.01%)
Dec 26, 2003 9.460 9.470 9.252 9.356 118,664 -0.10(-1.10%)
Dec 24, 2003 9.375 9.479 9.328 9.460 92,907 +0.00(+0.00%)
Dec 23, 2003 9.214 9.479 9.214 9.460 87,068 +0.13(+1.42%)
Dec 22, 2003 9.479 9.479 9.261 9.328 61,525 +0.01(+0.10%)
Dec 19, 2003 9.385 9.517 9.091 9.318 186,751 -0.15(-1.60%)
Dec 18, 2003 9.385 9.498 9.299 9.470 105,816 +0.04(+0.40%)
Dec 17, 2003 9.366 9.489 9.186 9.432 102,841 +0.05(+0.50%)
Dec 16, 2003 9.413 9.413 9.072 9.385 70,373 -0.06(-0.60%)
Dec 15, 2003 9.877 9.943 9.441 9.441 63,559 -0.27(-2.83%)
Dec 12, 2003 9.612 9.830 9.470 9.716 102,493 +0.11(+1.18%)
Dec 11, 2003 9.044 9.754 8.902 9.602 94,617 +0.46(+5.08%)
Dec 10, 2003 9.612 9.612 8.788 9.138 211,724 -0.45(-4.64%)
Dec 09, 2003 9.413 9.621 9.233 9.583 111,065 +0.17(+1.81%)
Dec 08, 2003 9.261 9.707 9.233 9.413 83,080 +0.18(+1.95%)
Dec 05, 2003 9.593 9.631 9.290 9.233 106,705 -0.36(-3.75%)
Dec 04, 2003 9.811 9.858 9.394 9.593 79,098 -0.35(-3.52%)
Dec 03, 2003 9.839 10.44 9.839 9.943 137,029 +0.09(+0.86%)
Dec 02, 2003 9.688 10.12 9.669 9.858 183,966 +0.39(+4.10%)
Dec 01, 2003 9.981 10.14 9.233 9.470 258,076 -0.52(-5.21%)
Nov 28, 2003 9.943 10.13 9.858 9.991 33,131 +0.05(+0.48%)
Nov 26, 2003 10.06 10.23 9.707 9.943 154,561 -0.04(-0.38%)
Nov 25, 2003 9.707 10.21 9.517 9.981 256,349 +0.39(+4.05%)
Nov 24, 2003 9.517 9.801 9.280 9.593 455,392 +0.10(+1.10%)
Nov 21, 2003 8.996 9.531 9.034 9.489 259,113 +0.49(+5.47%)
Nov 20, 2003 9.612 9.612 8.996 8.996 272,385 -0.47(-5.00%)
Nov 19, 2003 8.475 9.763 8.475 9.470 707,081 +0.84(+9.77%)
Nov 18, 2003 8.428 8.666 8.381 8.627 90,737 +0.12(+1.45%)
Nov 17, 2003 8.419 8.580 8.267 8.504 81,231 +0.08(+0.90%)
Nov 14, 2003 8.542 8.665 8.419 8.428 110,942 -0.09(-1.11%)
Nov 13, 2003 8.655 8.760 8.523 8.523 154,496 -0.14(-1.64%)
Nov 12, 2003 8.475 8.760 8.428 8.665 140,730 +0.19(+2.23%)
Nov 11, 2003 8.352 8.494 8.144 8.475 78,777 +0.13(+1.59%)
Nov 10, 2003 8.532 8.854 8.343 8.343 71,825 -0.36(-4.13%)
Nov 07, 2003 8.475 8.864 8.296 8.703 90,662 -0.01(-0.11%)
Nov 06, 2003 8.608 8.826 8.428 8.712 178,442 +0.16(+1.88%)
Nov 05, 2003 8.883 8.883 8.296 8.551 116,467 -0.26(-2.90%)
Nov 04, 2003 8.523 8.987 8.523 8.807 211,450 +0.10(+1.19%)
Nov 03, 2003 8.286 8.760 8.135 8.704 94,528 +0.40(+4.80%)
Oct 31, 2003 8.523 8.665 8.116 8.305 92,778 -0.23(-2.66%)
Oct 30, 2003 8.712 8.892 8.409 8.532 137,684 -0.18(-2.07%)
Oct 29, 2003 8.854 9.044 8.580 8.712 462,568 -0.39(-4.27%)
Oct 28, 2003 8.059 9.138 8.049 9.100 312,044 +0.81(+9.83%)
Oct 27, 2003 8.097 8.287 8.049 8.286 149,106 +0.19(+2.34%)
Oct 24, 2003 8.210 8.504 8.030 8.097 104,754 -0.12(-1.50%)
Oct 23, 2003 7.756 8.523 7.642 8.220 257,451 +0.58(+7.56%)
Oct 22, 2003 8.201 8.400 7.633 7.642 95,356 -0.71(-8.50%)
Oct 21, 2003 7.528 8.400 7.528 8.352 148,784 +0.81(+10.80%)
Oct 20, 2003 7.813 7.813 7.292 7.538 76,240 -0.32(-4.10%)
Oct 17, 2003 8.239 8.239 7.841 7.860 58,743 -0.31(-3.82%)
Oct 16, 2003 7.860 8.172 7.831 8.172 110,736 +0.31(+3.98%)
Oct 15, 2003 8.040 8.040 7.756 7.860 122,114 -0.18(-2.24%)
Oct 14, 2003 7.860 8.049 7.813 8.040 63,692 +0.08(+0.95%)
Oct 13, 2003 7.775 8.054 7.623 7.964 61,209 +0.20(+2.56%)
Oct 10, 2003 8.049 8.049 7.727 7.765 87,098 -0.28(-3.53%)
Oct 09, 2003 7.330 8.049 7.178 8.049 215,480 +0.84(+11.70%)
Oct 08, 2003 7.614 7.614 7.178 7.206 119,115 -0.41(-5.35%)
Oct 07, 2003 7.386 7.737 7.349 7.614 275,604 +0.08(+1.01%)
Oct 06, 2003 6.894 7.547 6.818 7.538 148,396 +0.57(+8.15%)
Oct 03, 2003 7.121 7.131 6.818 6.970 105,291 +0.10(+1.52%)
Oct 02, 2003 6.629 6.922 6.619 6.866 171,000 +0.24(+3.57%)
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.