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 (%)
Jan 31, 2003 4.034 4.470 3.930 4.309 142,559 +0.28(+7.06%)
Jan 30, 2003 4.214 4.394 3.987 4.025 46,050 -0.24(-5.56%)
Jan 29, 2003 4.205 4.508 4.119 4.261 73,391 +0.13(+3.21%)
Jan 28, 2003 4.148 4.195 3.778 4.129 95,250 +0.29(+7.65%)
Jan 27, 2003 4.413 4.555 3.835 3.835 118,904 -0.52(-11.96%)
Jan 24, 2003 4.697 4.725 3.977 4.356 73,391 -0.31(-6.69%)
Jan 23, 2003 4.773 4.773 4.299 4.669 132,844 -0.07(-1.40%)
Jan 22, 2003 4.735 4.867 4.564 4.735 54,278 -0.06(-1.19%)
Jan 21, 2003 4.858 5.066 4.716 4.792 96,940 -0.09(-1.94%)
Jan 17, 2003 4.915 4.915 4.545 4.886 181,630 +0.09(+1.98%)
Jan 16, 2003 4.972 5.208 4.735 4.792 289,975 -0.18(-3.62%)
Jan 15, 2003 3.759 5.208 3.741 4.972 1,231,922 +1.15(+29.98%)
Jan 14, 2003 3.693 3.835 3.693 3.825 65,788 +0.09(+2.28%)
Jan 13, 2003 3.712 3.768 3.693 3.740 122,072 -0.00(-0.03%)
Jan 10, 2003 3.816 3.816 3.741 3.741 25,027 +0.00(+0.00%)
Jan 09, 2003 3.722 3.873 3.722 3.741 41,078 +0.01(+0.25%)
Jan 08, 2003 3.911 3.911 3.722 3.731 39,388 -0.26(-6.41%)
Jan 07, 2003 3.996 4.072 3.873 3.987 71,279 -0.04(-0.94%)
Jan 06, 2003 4.072 4.072 3.788 4.025 97,151 -0.03(-0.70%)
Jan 03, 2003 4.167 4.233 3.939 4.053 64,943 -0.11(-2.73%)
Jan 02, 2003 3.958 4.214 3.788 4.167 87,013 +0.27(+7.06%)
Dec 31, 2002 3.750 3.987 3.674 3.892 249,425 +0.14(+3.79%)
Dec 30, 2002 3.987 4.100 3.693 3.750 183,637 -0.32(-7.91%)
Dec 27, 2002 3.977 4.110 3.807 4.072 88,809 -0.05(-1.13%)
Dec 26, 2002 4.119 4.157 3.959 4.118 108,133 +0.01(+0.23%)
Dec 24, 2002 3.949 4.157 3.854 4.109 68,217 +0.13(+3.31%)
Dec 23, 2002 3.816 4.640 3.807 3.977 122,706 -0.04(-0.94%)
Dec 20, 2002 3.816 4.640 3.778 4.015 365,690 +0.30(+8.16%)
Dec 19, 2002 3.456 3.722 3.314 3.712 373,505 +0.19(+5.35%)
Dec 18, 2002 3.494 3.617 3.409 3.524 69,590 +0.02(+0.57%)
Dec 17, 2002 3.504 3.627 3.456 3.504 110,245 -0.09(-2.63%)
Dec 16, 2002 3.409 3.589 3.381 3.599 138,968 +0.19(+5.56%)
Dec 13, 2002 3.466 3.551 3.362 3.409 151,112 -0.11(-3.23%)
Dec 12, 2002 3.589 3.646 3.314 3.523 197,259 -0.12(-3.38%)
Dec 11, 2002 3.608 3.722 3.504 3.646 111,829 +0.00(+0.00%)
Dec 10, 2002 3.759 3.778 3.646 3.646 68,850 -0.05(-1.28%)
Dec 09, 2002 3.759 3.873 3.693 3.693 110,034 +0.01(+0.28%)
Dec 06, 2002 3.759 3.788 3.580 3.683 128,092 -0.00(-0.03%)
Dec 05, 2002 3.741 3.778 3.665 3.684 79,516 -0.10(-2.75%)
Dec 04, 2002 4.091 4.091 3.362 3.788 338,657 -0.33(-8.09%)
Dec 03, 2002 4.214 4.290 4.119 4.121 83,001 -0.09(-2.20%)
Dec 02, 2002 4.735 4.953 4.119 4.214 234,958 -0.47(-10.10%)
Nov 29, 2002 4.659 4.895 4.659 4.688 45,724 -0.02(-0.40%)
Nov 27, 2002 4.735 4.943 4.688 4.706 95,778 -0.04(-0.80%)
Nov 26, 2002 5.000 5.010 4.650 4.744 69,590 -0.27(-5.45%)
Nov 25, 2002 4.877 5.095 4.830 5.018 78,249 +0.13(+2.69%)
Nov 22, 2002 4.877 5.057 4.877 4.886 161,355 -0.12(-2.46%)
Nov 21, 2002 5.199 5.208 4.877 5.010 84,479 -0.21(-3.99%)
Nov 20, 2002 5.805 5.805 5.208 5.218 159,455 -0.56(-9.67%)
Nov 19, 2002 5.814 5.966 5.758 5.777 59,452 -0.13(-2.24%)
Nov 18, 2002 6.004 6.013 5.729 5.909 94,828 -0.10(-1.73%)
Nov 15, 2002 6.203 6.212 5.871 6.013 221,441 +0.00(+0.00%)
Nov 14, 2002 5.862 6.136 5.682 6.013 200,216 +0.16(+2.75%)
Nov 13, 2002 6.297 6.345 5.833 5.852 133,794 -0.43(-6.79%)
Nov 12, 2002 6.165 6.383 6.108 6.278 142,559 +0.04(+0.61%)
Nov 11, 2002 6.203 6.629 6.090 6.241 80,889 +0.15(+2.50%)
Nov 08, 2002 6.307 6.307 5.966 6.088 27,878 -0.04(-0.63%)
Nov 07, 2002 6.127 6.297 5.975 6.127 100,636 -0.04(-0.61%)
Nov 06, 2002 6.534 6.752 6.108 6.165 89,125 -0.39(-5.91%)
Nov 05, 2002 7.197 7.330 6.552 6.552 71,068 -0.64(-8.96%)
Nov 04, 2002 6.866 7.404 6.865 7.197 184,904 +0.35(+5.12%)
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.