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 30, 2008 113.31 113.31 111.12 111.45 728,029 -1.15(-1.02%)
Apr 29, 2008 112.11 113.32 111.97 112.60 597,348 +0.12(+0.11%)
Apr 28, 2008 112.27 113.67 111.97 112.48 733,050 +0.55(+0.49%)
Apr 25, 2008 114.18 114.30 110.92 111.93 794,951 -1.51(-1.33%)
Apr 24, 2008 112.01 115.33 112.01 113.44 751,961 -0.49(-0.43%)
Apr 23, 2008 113.02 114.65 112.60 113.93 588,478 +1.28(+1.14%)
Apr 22, 2008 113.32 113.47 112.05 112.65 406,408 -0.93(-0.82%)
Apr 21, 2008 114.06 114.06 112.61 113.58 491,471 -0.88(-0.77%)
Apr 18, 2008 113.20 114.77 113.17 114.46 570,810 +2.46(+2.20%)
Apr 17, 2008 112.05 112.85 111.68 112.00 679,401 +0.01(+0.01%)
Apr 16, 2008 109.97 112.05 109.69 111.99 620,212 +2.96(+2.71%)
Apr 15, 2008 110.21 110.34 108.09 109.03 569,647 -0.69(-0.63%)
Apr 14, 2008 110.08 110.20 108.91 109.72 527,840 +0.18(+0.16%)
Apr 11, 2008 110.50 110.50 109.36 109.54 1,178,358 -1.65(-1.48%)
Apr 10, 2008 111.61 112.00 110.85 111.19 561,234 -0.63(-0.56%)
Apr 09, 2008 111.63 112.26 111.26 111.82 558,152 +0.39(+0.35%)
Apr 08, 2008 110.97 111.74 110.51 111.43 546,408 -0.09(-0.08%)
Apr 07, 2008 112.71 113.27 111.17 111.52 554,857 -0.45(-0.40%)
Apr 04, 2008 111.72 112.96 111.01 111.97 623,382 +0.20(+0.18%)
Apr 03, 2008 111.55 111.95 110.57 111.77 726,975 -0.40(-0.36%)
Apr 02, 2008 111.98 112.78 111.15 112.17 976,839 +0.08(+0.07%)
Apr 01, 2008 109.96 112.21 109.61 112.09 937,360 +2.75(+2.52%)
Mar 31, 2008 109.00 109.87 107.45 109.34 974,819 +0.20(+0.18%)
Mar 28, 2008 107.53 109.75 107.34 109.14 1,067,220 +2.54(+2.38%)
Mar 27, 2008 107.68 108.21 106.59 106.60 987,485 -0.62(-0.58%)
Mar 26, 2008 107.82 107.91 106.51 107.22 720,002 -1.23(-1.13%)
Mar 25, 2008 108.00 108.75 107.07 108.45 633,511 +0.59(+0.55%)
Mar 24, 2008 107.18 108.43 107.18 107.86 552,020 +0.89(+0.83%)
Mar 21, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.00(-0.00%)
Mar 20, 2008 108.50 108.64 105.89 106.97 1,253,150 -0.96(-0.89%)
Mar 19, 2008 110.46 111.40 107.93 107.93 990,124 -1.82(-1.66%)
Mar 18, 2008 109.19 109.75 107.38 109.75 893,628 +2.37(+2.21%)
Mar 17, 2008 107.00 108.29 105.92 107.38 1,063,430 -0.15(-0.14%)
Mar 14, 2008 109.95 109.95 105.69 107.53 972,139 -1.82(-1.66%)
Mar 13, 2008 105.81 109.51 105.01 109.35 1,226,250 +2.28(+2.13%)
Mar 12, 2008 106.56 107.57 105.93 107.07 745,906 +0.95(+0.90%)
Mar 11, 2008 106.09 106.18 103.80 106.12 1,441,858 +2.16(+2.08%)
Mar 10, 2008 106.19 106.22 103.90 103.96 1,027,177 -1.45(-1.38%)
Mar 07, 2008 104.43 106.67 104.17 105.41 1,147,671 -0.05(-0.05%)
Mar 06, 2008 106.51 106.60 105.38 105.46 740,300 -1.39(-1.30%)
Mar 05, 2008 106.59 107.29 105.62 106.85 1,027,700 +0.81(+0.76%)
Mar 04, 2008 106.45 106.96 104.34 106.04 1,120,500 -1.19(-1.11%)
Mar 03, 2008 105.95 107.30 105.75 107.23 668,400 +0.94(+0.88%)
Feb 29, 2008 109.34 109.79 105.88 106.29 930,636 -4.05(-3.67%)
Feb 28, 2008 109.05 110.70 109.05 110.34 651,627 +0.72(+0.66%)
Feb 27, 2008 109.85 111.54 109.52 109.62 755,072 -0.86(-0.78%)
Feb 26, 2008 109.21 110.50 108.38 110.48 974,969 +1.15(+1.05%)
Feb 25, 2008 107.06 109.50 106.91 109.33 923,459 +2.54(+2.38%)
Feb 22, 2008 105.58 107.09 104.69 106.79 840,650 +1.76(+1.68%)
Feb 21, 2008 106.81 106.95 104.85 105.03 749,629 -1.51(-1.42%)
Feb 20, 2008 105.47 106.61 104.92 106.54 526,434 +0.61(+0.58%)
Feb 19, 2008 106.39 107.00 105.55 105.93 899,398 +0.54(+0.51%)
Feb 18, 2008 107.33 107.33 104.68 105.39 0 +0.00(+0.00%)
Feb 15, 2008 107.33 107.33 104.68 105.39 995,978 -1.94(-1.81%)
Feb 14, 2008 107.50 108.47 106.70 107.33 1,129,444 -0.23(-0.21%)
Feb 13, 2008 106.79 107.62 106.13 107.56 804,469 +1.64(+1.55%)
Feb 12, 2008 105.00 106.36 103.18 105.92 1,284,540 -0.23(-0.22%)
Feb 11, 2008 104.66 107.04 104.20 106.15 1,236,880 +0.90(+0.86%)
Feb 08, 2008 105.01 106.01 104.35 105.25 991,718 -0.47(-0.44%)
Feb 07, 2008 104.80 105.93 104.14 105.72 1,077,792 +0.29(+0.28%)
Feb 06, 2008 107.08 107.37 105.11 105.43 741,706 -1.13(-1.06%)
Feb 05, 2008 107.50 108.44 106.33 106.56 1,545,370 -2.63(-2.41%)
Feb 04, 2008 109.76 110.00 108.27 109.19 1,156,891 -0.57(-0.52%)
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.