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 (%)
Nov 30, 2004 8.589 8.646 8.296 8.532 72,335 -0.11(-1.31%)
Nov 29, 2004 8.807 8.807 8.447 8.646 73,180 +0.02(+0.22%)
Nov 26, 2004 8.485 8.807 8.485 8.627 37,804 +0.10(+1.22%)
Nov 24, 2004 8.504 8.523 8.390 8.523 52,905 +0.00(+0.00%)
Nov 23, 2004 8.542 8.542 8.305 8.523 45,935 +0.03(+0.33%)
Nov 22, 2004 8.400 8.523 8.314 8.494 123,023 +0.11(+1.36%)
Nov 19, 2004 8.286 8.456 8.286 8.381 103,276 -0.01(-0.11%)
Nov 18, 2004 8.438 8.570 8.381 8.390 62,198 -0.15(-1.77%)
Nov 17, 2004 8.485 8.769 8.201 8.542 86,274 +0.25(+2.97%)
Nov 16, 2004 8.646 8.722 8.229 8.296 110,245 -0.47(-5.40%)
Nov 15, 2004 8.613 8.864 8.400 8.769 68,111 +0.08(+0.87%)
Nov 12, 2004 8.902 8.902 8.542 8.693 90,815 -0.08(-0.86%)
Nov 11, 2004 8.627 8.864 8.523 8.769 91,343 +0.25(+2.89%)
Nov 10, 2004 8.466 8.655 8.447 8.523 113,202 -0.08(-0.88%)
Nov 09, 2004 8.135 8.636 8.049 8.599 126,085 +0.39(+4.73%)
Nov 08, 2004 8.456 8.475 8.078 8.210 78,988 -0.17(-2.03%)
Nov 05, 2004 8.215 8.475 8.087 8.381 75,292 +0.15(+1.84%)
Nov 04, 2004 7.481 8.419 7.481 8.229 107,500 +0.58(+7.55%)
Nov 03, 2004 7.585 7.765 7.434 7.652 121,122 +0.27(+3.59%)
Nov 02, 2004 7.367 7.689 7.273 7.386 131,260 +0.04(+0.52%)
Nov 01, 2004 7.443 7.491 7.235 7.349 47,308 -0.04(-0.51%)
Oct 29, 2004 7.405 7.462 6.998 7.386 121,439 +0.02(+0.26%)
Oct 28, 2004 6.676 7.491 6.676 7.367 144,671 +0.47(+6.87%)
Oct 27, 2004 6.780 6.913 6.610 6.894 132,738 +0.25(+3.70%)
Oct 26, 2004 6.638 6.854 6.553 6.648 84,585 -0.03(-0.43%)
Oct 25, 2004 6.638 6.701 6.496 6.676 123,656 +0.07(+1.00%)
Oct 22, 2004 6.638 6.866 6.488 6.610 154,280 -0.17(-2.51%)
Oct 21, 2004 6.581 6.866 6.487 6.780 29,145 +0.03(+0.42%)
Oct 20, 2004 6.629 6.856 6.581 6.752 65,366 +0.14(+2.15%)
Oct 19, 2004 6.705 6.913 6.581 6.610 37,065 -0.27(-3.99%)
Oct 18, 2004 6.648 6.941 6.600 6.885 37,487 +0.19(+2.83%)
Oct 15, 2004 6.345 6.742 6.269 6.695 112,674 +0.43(+6.80%)
Oct 14, 2004 6.548 6.629 6.269 6.269 54,911 -0.24(-3.64%)
Oct 13, 2004 6.799 6.866 6.430 6.506 88,597 -0.15(-2.28%)
Oct 12, 2004 6.847 6.847 6.534 6.657 33,897 -0.17(-2.50%)
Oct 11, 2004 6.590 6.856 6.581 6.828 53,327 +0.37(+5.72%)
Oct 08, 2004 6.581 6.818 6.458 6.458 48,998 -0.24(-3.54%)
Oct 07, 2004 6.960 7.131 6.591 6.695 98,101 -0.37(-5.23%)
Oct 06, 2004 7.074 7.150 6.809 7.064 56,706 +0.05(+0.66%)
Oct 05, 2004 7.121 7.235 6.894 7.018 31,785 -0.07(-0.92%)
Oct 04, 2004 6.998 7.093 6.761 7.083 76,242 +0.09(+1.22%)
Oct 01, 2004 6.780 6.998 6.544 6.998 60,191 +0.25(+3.65%)
Sep 30, 2004 6.885 7.055 6.563 6.752 120,066 -0.31(-4.42%)
Sep 29, 2004 6.818 7.064 6.761 7.064 59,030 +0.23(+3.32%)
Sep 28, 2004 6.913 6.913 6.487 6.837 94,089 +0.07(+0.98%)
Sep 27, 2004 7.036 7.083 6.771 6.771 57,129 -0.35(-4.92%)
Sep 24, 2004 7.235 7.330 7.121 7.121 53,433 -0.08(-1.05%)
Sep 23, 2004 7.178 7.311 7.036 7.197 69,273 +0.14(+2.01%)
Sep 22, 2004 7.405 7.405 6.989 7.055 85,007 -0.45(-5.93%)
Sep 21, 2004 7.216 7.500 6.856 7.500 56,918 +0.27(+3.80%)
Sep 20, 2004 7.150 7.396 7.121 7.225 115,525 +0.03(+0.39%)
Sep 17, 2004 7.424 7.443 6.809 7.197 159,771 +0.09(+1.33%)
Sep 16, 2004 7.008 7.292 6.932 7.102 68,639 +0.09(+1.35%)
Sep 15, 2004 7.188 7.188 6.913 7.008 83,317 -0.09(-1.20%)
Sep 14, 2004 7.064 7.197 6.790 7.093 78,565 -0.01(-0.13%)
Sep 13, 2004 6.960 7.169 6.818 7.102 161,250 +0.12(+1.76%)
Sep 10, 2004 7.159 7.263 6.818 6.979 193,141 -0.34(-4.66%)
Sep 09, 2004 7.415 7.424 7.112 7.320 163,890 -0.03(-0.39%)
Sep 08, 2004 7.434 7.585 7.339 7.349 84,796 -0.09(-1.27%)
Sep 07, 2004 7.339 7.510 7.292 7.443 53,327 +0.11(+1.55%)
Sep 03, 2004 7.216 7.415 7.083 7.330 84,585 +0.07(+0.91%)
Sep 02, 2004 7.017 7.367 7.008 7.263 104,332 +0.13(+1.86%)
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.