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 (%)
Nov 29, 2002 46.00 46.30 44.90 44.94 369,200 -1.11(-2.41%)
Nov 27, 2002 45.00 46.25 45.00 46.05 1,358,400 +1.54(+3.46%)
Nov 26, 2002 44.60 45.99 44.43 44.51 1,350,600 -1.02(-2.24%)
Nov 25, 2002 45.05 45.70 44.54 45.53 1,434,400 +1.09(+2.45%)
Nov 22, 2002 45.10 45.50 44.40 44.44 1,298,000 -0.30(-0.67%)
Nov 21, 2002 43.22 44.85 43.22 44.74 1,656,000 +1.53(+3.54%)
Nov 20, 2002 43.70 44.04 43.15 43.21 1,743,200 -0.09(-0.21%)
Nov 19, 2002 42.00 43.50 41.70 43.30 1,471,900 +1.30(+3.10%)
Nov 18, 2002 43.50 43.70 41.84 42.00 2,178,800 -0.90(-2.10%)
Nov 15, 2002 43.08 43.23 41.55 42.90 2,536,900 -0.10(-0.23%)
Nov 14, 2002 45.30 45.44 42.78 43.00 2,707,500 -1.49(-3.35%)
Nov 13, 2002 45.94 45.98 43.25 44.49 1,736,100 -0.81(-1.79%)
Nov 12, 2002 45.49 46.38 45.07 45.30 1,269,100 +0.39(+0.87%)
Nov 11, 2002 46.10 46.59 44.80 44.91 1,206,500 -1.19(-2.58%)
Nov 08, 2002 45.41 46.67 45.41 46.10 1,252,200 +0.82(+1.81%)
Nov 07, 2002 46.02 46.55 45.27 45.28 1,628,300 -1.71(-3.64%)
Nov 06, 2002 46.75 47.60 46.20 46.99 2,847,200 +2.24(+5.01%)
Nov 05, 2002 44.00 45.21 43.36 44.75 3,391,500 +1.25(+2.87%)
Nov 04, 2002 46.81 47.09 42.96 43.50 3,078,800 -2.86(-6.17%)
Nov 01, 2002 46.50 47.30 45.99 46.36 1,890,500 -0.64(-1.36%)
Oct 31, 2002 45.70 47.17 45.51 47.00 1,148,100 +1.20(+2.62%)
Oct 30, 2002 46.65 46.95 45.76 45.80 1,573,300 -0.69(-1.48%)
Oct 29, 2002 45.91 46.89 45.20 46.49 1,717,200 +0.49(+1.07%)
Oct 28, 2002 47.08 47.18 45.25 46.00 1,543,200 -1.08(-2.29%)
Oct 25, 2002 48.14 48.35 46.30 47.08 1,766,300 -0.97(-2.02%)
Oct 24, 2002 48.75 49.75 47.61 48.05 1,500,100 -0.70(-1.44%)
Oct 23, 2002 46.76 48.83 46.76 48.75 1,725,000 +1.76(+3.75%)
Oct 22, 2002 46.97 47.67 46.38 46.99 1,388,100 +0.41(+0.88%)
Oct 21, 2002 47.20 47.59 46.15 46.58 1,834,900 -0.28(-0.60%)
Oct 18, 2002 45.24 47.10 44.90 46.86 2,216,300 +1.61(+3.56%)
Oct 17, 2002 49.97 50.00 44.80 45.25 4,658,800 -3.25(-6.70%)
Oct 16, 2002 47.89 50.38 47.41 48.50 3,314,100 +0.51(+1.06%)
Oct 15, 2002 51.87 51.87 47.73 47.99 3,581,200 -1.38(-2.80%)
Oct 14, 2002 48.72 49.60 47.87 49.37 1,697,200 +0.72(+1.48%)
Oct 11, 2002 47.05 48.86 47.05 48.65 1,506,700 +2.21(+4.76%)
Oct 10, 2002 45.65 47.40 45.00 46.44 1,913,200 +1.04(+2.29%)
Oct 09, 2002 46.20 47.75 45.03 45.40 2,775,900 -0.90(-1.94%)
Oct 08, 2002 50.49 50.60 45.51 46.30 3,938,700 -3.75(-7.49%)
Oct 07, 2002 50.07 51.22 49.73 50.05 1,321,800 -0.27(-0.54%)
Oct 04, 2002 52.90 53.07 49.55 50.32 2,092,500 -2.23(-4.24%)
Oct 03, 2002 52.50 53.41 52.02 52.55 1,041,100 +0.30(+0.57%)
Oct 02, 2002 53.76 54.45 52.20 52.25 1,069,900 -1.50(-2.79%)
Oct 01, 2002 52.95 53.95 51.19 53.75 2,088,700 +1.05(+1.99%)
Sep 30, 2002 54.92 54.92 52.21 52.70 1,887,300 -2.21(-4.02%)
Sep 27, 2002 56.11 56.12 54.10 54.91 1,957,600 -1.24(-2.21%)
Sep 26, 2002 57.09 57.47 55.26 56.15 1,276,000 -0.94(-1.65%)
Sep 25, 2002 58.00 58.01 55.75 57.09 1,224,400 +0.30(+0.53%)
Sep 24, 2002 56.15 57.13 56.10 56.79 1,420,600 +0.69(+1.23%)
Sep 23, 2002 55.00 56.32 54.60 56.10 1,650,400 +1.15(+2.09%)
Sep 20, 2002 53.96 54.95 53.51 54.95 1,244,900 +0.99(+1.83%)
Sep 19, 2002 55.20 55.21 53.55 53.96 1,693,800 -1.49(-2.69%)
Sep 18, 2002 53.43 56.00 53.43 55.45 1,666,100 +1.62(+3.01%)
Sep 17, 2002 55.87 56.50 53.81 53.83 3,258,700 -3.67(-6.38%)
Sep 16, 2002 57.00 58.45 56.90 57.50 1,527,800 +0.52(+0.91%)
Sep 13, 2002 55.25 57.10 55.00 56.98 2,239,100 +1.28(+2.30%)
Sep 12, 2002 56.20 56.68 55.51 55.70 1,503,300 -0.11(-0.20%)
Sep 11, 2002 55.64 56.79 55.59 55.81 1,356,300 +0.86(+1.57%)
Sep 10, 2002 54.87 56.05 54.69 54.95 2,904,500 +0.11(+0.20%)
Sep 09, 2002 52.84 55.05 52.40 54.84 1,960,300 +2.00(+3.79%)
Sep 06, 2002 52.00 53.23 52.00 52.84 1,381,300 +1.72(+3.36%)
Sep 05, 2002 49.99 52.22 49.40 51.12 1,101,100 +0.62(+1.23%)
Sep 04, 2002 48.95 50.75 48.26 50.50 1,300,900 +1.55(+3.17%)
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.