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 (%)
Sep 30, 2003 6.212 6.477 6.165 6.316 136,956 +0.14(+2.30%)
Sep 29, 2003 6.146 6.313 5.938 6.174 117,630 +0.21(+3.49%)
Sep 26, 2003 6.392 6.534 5.909 5.966 176,236 -0.19(-3.08%)
Sep 25, 2003 6.563 6.657 6.155 6.155 137,381 -0.25(-3.85%)
Sep 24, 2003 6.714 6.828 6.477 6.402 280,059 -0.31(-4.65%)
Sep 23, 2003 6.373 6.752 6.307 6.714 257,476 +0.29(+4.43%)
Sep 22, 2003 6.581 6.619 6.345 6.429 129,269 -0.17(-2.60%)
Sep 19, 2003 6.506 6.667 6.449 6.600 146,178 -0.05(-0.71%)
Sep 18, 2003 6.506 6.648 6.392 6.648 378,768 +0.09(+1.30%)
Sep 17, 2003 6.572 6.752 6.449 6.563 44,550 -0.02(-0.29%)
Sep 16, 2003 6.581 6.818 6.458 6.581 62,465 +0.01(+0.14%)
Sep 15, 2003 6.629 6.799 6.420 6.572 110,034 -0.08(-1.14%)
Sep 12, 2003 6.771 6.771 6.487 6.648 111,935 -0.09(-1.40%)
Sep 11, 2003 6.629 6.932 6.629 6.742 184,904 +0.10(+1.57%)
Sep 10, 2003 6.771 7.017 6.638 6.638 234,853 -0.13(-1.97%)
Sep 09, 2003 6.581 7.131 6.581 6.772 131,999 +0.10(+1.43%)
Sep 08, 2003 6.563 6.837 6.420 6.676 146,255 +0.09(+1.44%)
Sep 05, 2003 7.008 7.074 6.581 6.581 237,760 -0.29(-4.27%)
Sep 04, 2003 6.468 6.875 6.392 6.875 133,900 +0.41(+6.31%)
Sep 03, 2003 6.430 6.610 6.345 6.467 506,243 +0.03(+0.43%)
Sep 02, 2003 6.506 6.572 6.269 6.439 238,654 +0.01(+0.15%)
Aug 29, 2003 6.269 6.676 6.203 6.430 327,991 +0.16(+2.57%)
Aug 28, 2003 6.089 6.345 6.089 6.269 428,311 +0.21(+3.44%)
Aug 27, 2003 5.871 6.260 5.871 6.061 344,676 +0.20(+3.39%)
Aug 26, 2003 6.004 6.042 5.824 5.862 152,485 -0.06(-0.96%)
Aug 25, 2003 5.947 6.165 5.881 5.919 258,612 -0.18(-2.95%)
Aug 22, 2003 6.269 6.269 5.777 6.099 202,962 +0.02(+0.31%)
Aug 21, 2003 5.294 6.250 5.161 6.080 321,655 +0.87(+16.73%)
Aug 20, 2003 5.256 5.303 5.066 5.208 165,579 +0.01(+0.18%)
Aug 19, 2003 5.010 5.208 4.982 5.199 256,395 +0.18(+3.58%)
Aug 18, 2003 5.090 5.114 4.972 5.019 81,733 +0.04(+0.76%)
Aug 15, 2003 5.028 5.256 4.953 4.981 125,346 -0.12(-2.41%)
Aug 14, 2003 4.972 5.114 4.886 5.104 76,137 +0.14(+2.86%)
Aug 13, 2003 4.905 5.010 4.858 4.962 44,140 +0.06(+1.14%)
Aug 12, 2003 4.962 5.057 4.782 4.906 127,986 -0.02(-0.37%)
Aug 11, 2003 5.066 5.066 4.744 4.924 80,149 -0.05(-0.95%)
Aug 08, 2003 4.924 5.095 4.744 4.972 103,065 +0.10(+2.14%)
Aug 07, 2003 4.593 4.962 4.593 4.867 64,415 +0.18(+3.84%)
Aug 06, 2003 4.735 4.867 4.593 4.688 108,872 -0.04(-0.80%)
Aug 05, 2003 4.792 4.953 4.697 4.725 144,565 -0.09(-1.77%)
Aug 04, 2003 4.976 4.976 4.735 4.811 55,967 -0.20(-3.97%)
Aug 01, 2003 5.071 5.189 4.924 5.010 52,948 -0.10(-2.04%)
Jul 31, 2003 4.834 5.114 4.782 5.114 80,361 +0.32(+6.72%)
Jul 30, 2003 4.924 5.104 4.697 4.792 97,785 -0.09(-1.94%)
Jul 29, 2003 4.943 4.962 4.763 4.886 45,302 +0.01(+0.19%)
Jul 28, 2003 4.820 4.962 4.735 4.877 58,607 +0.14(+3.00%)
Jul 25, 2003 5.199 5.237 4.650 4.735 91,449 -0.19(-3.85%)
Jul 24, 2003 5.227 5.322 4.877 4.924 103,170 -0.24(-4.59%)
Jul 23, 2003 4.735 5.379 4.735 5.161 436,231 +0.43(+9.00%)
Jul 22, 2003 4.735 4.830 4.545 4.735 74,975 +0.01(+0.20%)
Jul 21, 2003 4.735 4.735 4.451 4.725 129,042 +0.03(+0.60%)
Jul 18, 2003 4.744 4.902 4.688 4.697 48,153 -0.04(-0.80%)
Jul 17, 2003 4.877 4.915 4.697 4.735 90,921 -0.14(-2.91%)
Jul 16, 2003 5.038 5.066 4.877 4.877 35,586 -0.09(-1.72%)
Jul 15, 2003 5.066 5.208 4.782 4.962 152,379 -0.06(-1.13%)
Jul 14, 2003 5.161 5.208 4.972 5.019 52,905 -0.07(-1.30%)
Jul 11, 2003 4.962 5.161 4.839 5.085 34,767 +0.25(+5.09%)
Jul 10, 2003 4.839 5.114 4.782 4.839 94,828 -0.32(-6.24%)
Jul 09, 2003 4.953 5.208 4.886 5.161 79,093 +0.20(+4.01%)
Jul 08, 2003 4.849 4.981 4.830 4.962 83,951 +0.12(+2.54%)
Jul 07, 2003 4.261 4.934 4.261 4.839 122,917 +0.30(+6.68%)
Jul 03, 2003 4.948 5.010 4.451 4.536 108,133 -0.36(-7.35%)
Jul 02, 2003 5.028 5.095 4.896 4.896 122,389 -0.08(-1.52%)
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.