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 (%)
Oct 31, 2016 139.99 140.00 136.79 136.94 1,044,779 -3.16(-2.26%)
Oct 28, 2016 138.75 140.84 138.28 140.10 1,228,105 +2.35(+1.71%)
Oct 27, 2016 145.56 145.56 135.20 137.75 2,560,335 -10.96(-7.37%)
Oct 26, 2016 147.73 149.51 146.90 148.71 1,023,077 +0.78(+0.53%)
Oct 25, 2016 147.16 148.34 146.03 147.93 368,982 +0.78(+0.53%)
Oct 24, 2016 147.31 147.74 146.68 147.15 249,949 +0.82(+0.56%)
Oct 21, 2016 145.94 146.86 145.29 146.33 293,966 -0.97(-0.66%)
Oct 20, 2016 147.87 148.00 146.27 147.30 346,491 -0.85(-0.57%)
Oct 19, 2016 149.70 149.70 147.90 148.15 305,739 -1.07(-0.72%)
Oct 18, 2016 149.26 149.84 148.44 149.22 211,014 +1.00(+0.67%)
Oct 17, 2016 148.78 149.38 148.12 148.22 289,580 -0.32(-0.22%)
Oct 14, 2016 149.93 150.42 148.38 148.54 424,914 -0.51(-0.34%)
Oct 13, 2016 148.75 149.51 147.81 149.05 477,841 -0.11(-0.07%)
Oct 12, 2016 149.49 149.92 148.76 149.16 531,149 -0.40(-0.27%)
Oct 11, 2016 150.46 151.44 148.71 149.56 386,276 -1.49(-0.99%)
Oct 10, 2016 150.67 152.83 150.67 151.05 360,448 -0.55(-0.36%)
Oct 07, 2016 151.81 151.99 149.60 151.60 582,288 -0.94(-0.62%)
Oct 06, 2016 150.56 152.60 149.98 152.54 654,758 +2.09(+1.39%)
Oct 05, 2016 150.36 151.06 149.60 150.45 295,015 +0.28(+0.19%)
Oct 04, 2016 151.12 152.19 149.78 150.17 546,070 -0.86(-0.57%)
Oct 03, 2016 150.35 151.52 149.44 151.03 570,680 +0.30(+0.20%)
Sep 30, 2016 151.25 151.63 149.05 150.73 550,345 -0.02(-0.01%)
Sep 29, 2016 153.22 154.08 150.01 150.75 796,170 -2.86(-1.86%)
Sep 28, 2016 153.06 153.92 152.82 153.61 580,858 +1.12(+0.73%)
Sep 27, 2016 150.95 152.66 150.18 152.49 477,320 +1.84(+1.22%)
Sep 26, 2016 149.71 152.00 148.96 150.65 394,613 +0.57(+0.38%)
Sep 23, 2016 149.81 150.50 148.91 150.08 277,572 +0.00(+0.00%)
Sep 22, 2016 150.27 150.60 149.13 150.08 333,494 +0.37(+0.25%)
Sep 21, 2016 147.16 149.73 147.16 149.71 287,212 +2.62(+1.78%)
Sep 20, 2016 147.99 148.56 146.67 147.09 388,482 -0.23(-0.16%)
Sep 19, 2016 146.90 148.08 146.72 147.32 260,852 +0.54(+0.37%)
Sep 16, 2016 146.95 147.34 146.07 146.78 453,450 -0.81(-0.55%)
Sep 15, 2016 145.84 147.89 145.69 147.59 254,707 +1.66(+1.14%)
Sep 14, 2016 146.35 147.73 145.40 145.93 364,595 -0.71(-0.48%)
Sep 13, 2016 148.21 148.48 146.31 146.64 323,127 -2.31(-1.55%)
Sep 12, 2016 146.68 149.43 146.45 148.95 369,718 +1.94(+1.32%)
Sep 09, 2016 148.71 149.29 146.94 147.01 490,427 -3.10(-2.07%)
Sep 08, 2016 149.57 150.52 149.10 150.11 268,251 -0.11(-0.07%)
Sep 07, 2016 151.04 151.25 149.92 150.22 238,211 -1.16(-0.77%)
Sep 06, 2016 150.85 151.49 149.72 151.38 476,167 +1.49(+0.99%)
Sep 02, 2016 149.63 149.89 149.89 149.89 324,300 +0.55(+0.37%)
Sep 01, 2016 148.73 149.50 147.76 149.34 336,215 +0.52(+0.35%)
Aug 31, 2016 148.60 149.11 147.53 148.82 404,869 +0.20(+0.13%)
Aug 30, 2016 149.13 149.19 148.03 148.62 234,210 -0.51(-0.34%)
Aug 29, 2016 148.54 149.53 148.25 149.13 445,665 +0.89(+0.60%)
Aug 26, 2016 149.00 149.51 147.42 148.24 372,742 -0.14(-0.09%)
Aug 25, 2016 147.61 149.84 146.80 148.38 645,967 +1.60(+1.09%)
Aug 24, 2016 146.91 147.42 146.12 146.78 536,690 -0.30(-0.20%)
Aug 23, 2016 149.48 149.48 147.02 147.08 709,043 -1.88(-1.26%)
Aug 22, 2016 149.22 149.22 148.33 148.96 490,742 +0.12(+0.08%)
Aug 19, 2016 150.10 150.57 148.78 148.84 1,618,544 -1.74(-1.16%)
Aug 18, 2016 149.64 150.61 149.41 150.58 474,449 +1.18(+0.79%)
Aug 17, 2016 148.14 149.51 147.71 149.40 642,552 +1.24(+0.84%)
Aug 16, 2016 149.70 150.67 147.53 148.16 658,968 -2.21(-1.47%)
Aug 15, 2016 148.15 151.34 148.15 150.37 913,339 +2.16(+1.46%)
Aug 12, 2016 149.13 149.36 147.94 148.21 675,050 -0.83(-0.56%)
Aug 11, 2016 150.99 151.20 148.98 149.04 669,294 -1.71(-1.13%)
Aug 10, 2016 150.08 151.00 149.96 150.75 831,119 +0.74(+0.49%)
Aug 09, 2016 150.34 150.76 149.77 150.01 419,210 +0.04(+0.03%)
Aug 08, 2016 150.80 151.28 149.52 149.97 330,242 -1.03(-0.68%)
Aug 05, 2016 150.93 152.16 150.66 151.00 310,550 +0.49(+0.33%)
Aug 04, 2016 150.30 152.00 150.00 150.51 261,272 +0.39(+0.26%)
Aug 03, 2016 150.49 150.57 148.76 150.12 610,235 -0.14(-0.09%)
Aug 02, 2016 151.05 151.16 149.43 150.26 525,472 -1.25(-0.83%)
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.