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

Abaxis Inc (NQ: ABAX )

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, 2002 5.420 5.747 5.420 5.747 51,904 +0.23(+4.24%)
Apr 29, 2002 5.653 5.653 5.420 5.513 18,621 -0.17(-2.96%)
Apr 26, 2002 5.747 5.793 5.560 5.681 35,744 -0.04(-0.65%)
Apr 25, 2002 5.513 5.728 5.373 5.719 90,538 +0.30(+5.52%)
Apr 24, 2002 5.233 5.522 5.214 5.420 30,500 +0.19(+3.57%)
Apr 23, 2002 5.233 5.233 5.093 5.233 41,202 +0.09(+1.82%)
Apr 22, 2002 5.410 5.420 4.672 5.139 147,793 -0.30(-5.50%)
Apr 19, 2002 5.578 5.728 5.335 5.438 41,951 -0.03(-0.51%)
Apr 18, 2002 5.793 5.840 5.195 5.466 50,619 -0.37(-6.40%)
Apr 17, 2002 5.747 5.840 5.700 5.840 37,563 +0.04(+0.68%)
Apr 16, 2002 5.887 5.962 5.653 5.801 23,972 -0.11(-1.93%)
Apr 15, 2002 5.980 6.027 5.840 5.915 27,503 -0.08(-1.40%)
Apr 12, 2002 5.990 6.036 5.952 5.999 14,447 -0.04(-0.62%)
Apr 11, 2002 6.120 6.120 5.980 6.036 27,931 -0.05(-0.77%)
Apr 10, 2002 6.083 6.120 5.956 6.083 20,761 +0.01(+0.15%)
Apr 09, 2002 5.765 6.074 5.765 6.074 35,851 +0.31(+5.35%)
Apr 08, 2002 5.877 5.980 5.765 5.765 34,781 -0.18(-2.99%)
Apr 05, 2002 5.784 6.008 5.747 5.943 257,594 +0.15(+2.58%)
Apr 04, 2002 5.742 5.840 5.606 5.793 72,451 -0.09(-1.59%)
Apr 03, 2002 5.886 5.915 5.747 5.887 57,576 -0.05(-0.79%)
Apr 02, 2002 5.980 5.980 5.849 5.934 19,584 -0.06(-0.95%)
Apr 01, 2002 5.840 6.064 5.821 5.990 82,725 +0.01(+0.17%)
Mar 29, 2002 5.934 5.990 5.821 5.980 39,489 +0.00(+0.00%)
Mar 28, 2002 5.934 5.990 5.821 5.980 39,382 -0.05(-0.78%)
Mar 27, 2002 6.074 6.074 5.859 6.027 9,310 -0.04(-0.62%)
Mar 26, 2002 6.046 6.064 5.821 6.064 42,593 +0.08(+1.41%)
Mar 25, 2002 5.980 6.074 5.840 5.980 71,488 -0.06(-0.93%)
Mar 22, 2002 6.008 6.102 5.934 6.036 76,197 +0.07(+1.25%)
Mar 21, 2002 5.924 6.004 5.924 5.962 7,491 +0.02(+0.31%)
Mar 20, 2002 6.008 6.074 5.905 5.943 27,396 -0.04(-0.60%)
Mar 19, 2002 5.896 6.018 5.868 5.979 13,591 +0.07(+1.24%)
Mar 18, 2002 6.074 6.084 5.905 5.905 15,196 -0.09(-1.42%)
Mar 15, 2002 6.074 6.074 5.943 5.991 19,049 -0.06(-1.06%)
Mar 14, 2002 6.214 6.251 6.036 6.055 35,423 -0.11(-1.82%)
Mar 13, 2002 6.074 6.214 5.831 6.167 71,809 +0.07(+1.23%)
Mar 12, 2002 5.887 6.092 5.709 6.092 88,076 +0.21(+3.49%)
Mar 11, 2002 5.719 5.887 5.719 5.887 15,731 +0.19(+3.28%)
Mar 08, 2002 5.700 5.840 5.700 5.700 47,837 -0.05(-0.81%)
Mar 07, 2002 5.784 5.887 5.700 5.747 59,823 -0.05(-0.81%)
Mar 06, 2002 5.840 5.887 5.737 5.794 71,274 -0.09(-1.58%)
Mar 05, 2002 5.840 5.934 5.616 5.887 57,362 +0.05(+0.80%)
Mar 04, 2002 5.934 5.934 5.756 5.840 30,821 -0.14(-2.34%)
Mar 01, 2002 6.167 6.167 5.849 5.980 41,095 -0.19(-3.03%)
Feb 28, 2002 6.168 6.373 6.139 6.167 33,389 +0.00(+0.00%)
Feb 27, 2002 6.074 6.344 6.074 6.167 17,444 -0.09(-1.49%)
Feb 26, 2002 6.391 6.410 6.214 6.261 22,473 -0.05(-0.74%)
Feb 25, 2002 6.214 6.461 5.980 6.307 60,572 +0.05(+0.75%)
Feb 22, 2002 5.896 6.261 5.896 6.261 69,348 +0.33(+5.51%)
Feb 21, 2002 5.943 5.999 5.840 5.934 14,661 -0.05(-0.78%)
Feb 20, 2002 5.747 5.980 5.700 5.980 93,855 +0.28(+4.92%)
Feb 19, 2002 5.849 5.868 5.569 5.700 67,957 -0.22(-3.79%)
Feb 18, 2002 6.018 6.018 5.719 5.924 17,551 +0.00(+0.00%)
Feb 15, 2002 6.018 6.018 5.719 5.924 17,551 +0.04(+0.63%)
Feb 14, 2002 6.025 6.055 5.887 5.887 7,812 +0.00(+0.00%)
Feb 13, 2002 5.934 6.074 5.868 5.887 21,189 -0.19(-3.08%)
Feb 12, 2002 6.055 6.074 5.868 6.074 19,370 +0.09(+1.56%)
Feb 11, 2002 5.980 6.074 5.840 5.980 33,925 +0.00(+0.00%)
Feb 08, 2002 5.979 6.205 5.915 5.980 42,165 +0.00(+0.00%)
Feb 07, 2002 5.934 5.980 5.831 5.980 46,125 +0.09(+1.59%)
Feb 06, 2002 5.793 5.932 5.747 5.887 11,558 +0.05(+0.80%)
Feb 05, 2002 5.840 5.934 5.747 5.840 18,514 +0.08(+1.46%)
Feb 04, 2002 5.793 5.971 5.700 5.756 33,068 -0.05(-0.81%)
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.