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, 2010 95.53 95.68 93.57 93.57 782,111 -1.86(-1.95%)
Apr 29, 2010 94.35 95.58 94.35 95.43 623,236 +1.51(+1.61%)
Apr 28, 2010 94.13 94.80 93.26 93.92 1,000,327 +0.10(+0.11%)
Apr 27, 2010 95.62 95.82 93.54 93.82 1,043,385 -2.29(-2.38%)
Apr 26, 2010 96.91 96.91 95.76 96.11 832,928 -0.71(-0.73%)
Apr 23, 2010 96.82 97.08 95.60 96.82 934,088 +0.09(+0.09%)
Apr 22, 2010 96.44 97.18 95.41 96.73 1,231,512 -0.81(-0.83%)
Apr 21, 2010 97.54 97.81 96.65 97.54 5,015 +1.01(+1.05%)
Apr 20, 2010 95.50 97.09 95.35 96.53 790,429 +1.38(+1.45%)
Apr 19, 2010 94.72 95.35 94.36 95.15 575,700 +0.35(+0.37%)
Apr 16, 2010 95.62 95.98 94.00 94.80 841,324 -1.22(-1.27%)
Apr 15, 2010 95.48 96.50 95.37 96.02 909,274 +0.41(+0.43%)
Apr 14, 2010 95.38 95.62 94.40 95.61 719,607 +0.43(+0.45%)
Apr 13, 2010 94.49 95.21 93.70 95.18 822,968 +0.79(+0.84%)
Apr 12, 2010 93.79 94.65 93.49 94.39 758,963 +0.48(+0.51%)
Apr 09, 2010 92.72 93.99 92.35 93.91 742,896 +1.39(+1.50%)
Apr 08, 2010 92.55 92.66 91.97 92.52 748,236 -0.15(-0.16%)
Apr 07, 2010 92.68 93.04 92.09 92.67 951,073 -0.43(-0.46%)
Apr 06, 2010 92.69 93.12 92.05 93.10 828,990 +0.27(+0.29%)
Apr 05, 2010 92.73 93.38 92.55 92.83 626,861 +0.30(+0.32%)
Apr 01, 2010 91.81 92.53 92.53 92.53 766,600 +0.90(+0.98%)
Mar 31, 2010 92.81 92.81 91.44 91.63 1,186,182 -1.31(-1.41%)
Mar 30, 2010 93.62 93.82 92.76 92.94 752,555 -0.65(-0.69%)
Mar 29, 2010 93.75 93.86 93.11 93.59 906,911 +0.33(+0.35%)
Mar 26, 2010 93.23 93.67 92.69 93.26 1,024,412 +0.30(+0.32%)
Mar 25, 2010 94.16 94.25 92.86 92.96 1,380,137 -0.56(-0.60%)
Mar 24, 2010 94.51 94.61 93.25 93.52 985,702 -1.10(-1.16%)
Mar 23, 2010 94.09 94.71 93.87 94.62 989,817 +0.45(+0.48%)
Mar 22, 2010 93.62 94.22 93.21 94.17 962,814 +0.00(+0.00%)
Mar 19, 2010 94.23 94.87 93.74 94.17 1,084,675 -0.01(-0.01%)
Mar 18, 2010 93.88 94.32 93.53 94.18 543,538 +0.17(+0.18%)
Mar 17, 2010 92.96 94.26 92.77 94.01 977,477 +1.06(+1.14%)
Mar 16, 2010 92.56 93.11 92.41 92.95 850,108 +0.51(+0.55%)
Mar 15, 2010 92.04 92.45 91.83 92.44 646,624 +0.12(+0.13%)
Mar 12, 2010 92.50 92.50 91.42 92.32 485,374 -0.12(-0.13%)
Mar 11, 2010 92.44 92.48 91.27 92.44 633,492 -0.12(-0.13%)
Mar 10, 2010 92.21 92.79 91.85 92.56 847,613 +0.28(+0.30%)
Mar 09, 2010 92.35 92.87 91.83 92.28 1,112,280 -0.26(-0.28%)
Mar 08, 2010 93.25 93.30 92.10 92.54 750,907 -0.62(-0.67%)
Mar 05, 2010 92.51 93.42 92.51 93.16 837,061 +0.69(+0.75%)
Mar 04, 2010 92.59 92.91 91.52 92.47 765,847 -0.12(-0.13%)
Mar 03, 2010 92.43 92.94 92.34 92.59 753,061 +0.17(+0.18%)
Mar 02, 2010 92.26 92.62 91.47 92.42 984,298 +0.50(+0.54%)
Mar 01, 2010 91.40 92.00 91.05 91.92 1,092,158 +0.50(+0.55%)
Feb 26, 2010 90.84 91.79 90.42 91.42 830,823 +0.37(+0.41%)
Feb 25, 2010 89.97 91.11 89.45 91.05 948,291 -0.28(-0.31%)
Feb 24, 2010 90.54 92.12 90.39 91.33 1,209,829 +1.15(+1.28%)
Feb 23, 2010 91.10 91.53 90.08 90.18 1,228,334 -1.14(-1.25%)
Feb 22, 2010 90.37 91.80 90.37 91.32 1,248,725 +0.98(+1.08%)
Feb 19, 2010 89.68 90.73 89.39 90.34 1,277,933 +0.49(+0.55%)
Feb 18, 2010 88.12 90.00 87.83 89.85 742,509 +1.74(+1.97%)
Feb 17, 2010 88.09 88.33 86.56 88.11 908,698 +0.51(+0.58%)
Feb 16, 2010 87.37 88.10 87.24 87.60 1,380,309 +0.59(+0.68%)
Feb 12, 2010 86.10 87.01 87.01 87.01 855,400 -0.07(-0.08%)
Feb 11, 2010 85.52 87.08 85.10 87.08 698,356 +1.09(+1.27%)
Feb 10, 2010 85.96 86.23 85.42 85.99 827,430 -0.02(-0.02%)
Feb 09, 2010 85.24 86.62 84.58 86.01 905,805 +1.41(+1.67%)
Feb 08, 2010 84.24 85.55 84.01 84.60 792,430 +0.36(+0.43%)
Feb 05, 2010 84.35 84.76 82.80 84.24 1,048,186 -0.28(-0.33%)
Feb 04, 2010 86.69 86.69 84.49 84.52 934,294 -2.43(-2.79%)
Feb 03, 2010 86.55 87.41 86.55 86.95 812,116 -0.14(-0.16%)
Feb 02, 2010 84.80 87.38 84.63 87.09 1,494,022 +2.74(+3.25%)
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.