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 (%)
Apr 28, 2006 14.85 14.91 14.03 14.38 262,414 -0.52(-3.50%)
Apr 27, 2006 13.53 15.56 13.22 14.90 509,709 +2.22(+17.48%)
Apr 26, 2006 12.48 13.11 12.46 12.68 89,240 +0.20(+1.59%)
Apr 25, 2006 12.33 12.60 12.22 12.48 78,827 +0.08(+0.61%)
Apr 24, 2006 13.54 13.54 12.15 12.41 245,937 -1.07(-7.94%)
Apr 21, 2006 13.61 13.79 13.29 13.48 81,856 -0.11(-0.84%)
Apr 20, 2006 13.56 13.89 13.38 13.59 188,656 -0.12(-0.90%)
Apr 19, 2006 13.07 13.73 13.02 13.71 110,355 +0.67(+5.16%)
Apr 18, 2006 12.60 13.07 12.48 13.04 135,874 +0.44(+3.46%)
Apr 17, 2006 12.58 12.61 12.43 12.60 154,824 -0.01(-0.08%)
Apr 13, 2006 12.46 12.62 12.36 12.61 118,933 +0.09(+0.68%)
Apr 12, 2006 12.86 12.92 12.44 12.53 148,910 -0.33(-2.58%)
Apr 11, 2006 13.13 13.61 12.67 12.86 158,618 -0.25(-1.88%)
Apr 10, 2006 12.80 13.37 12.51 13.11 189,897 +0.35(+2.75%)
Apr 07, 2006 13.24 13.47 12.71 12.76 134,868 -0.44(-3.37%)
Apr 06, 2006 13.65 13.65 13.02 13.20 174,139 -0.51(-3.73%)
Apr 05, 2006 13.70 13.80 13.52 13.71 101,184 +0.01(+0.07%)
Apr 04, 2006 13.86 14.02 13.54 13.70 125,385 +0.09(+0.70%)
Apr 03, 2006 14.11 14.24 13.52 13.61 108,124 -0.46(-3.30%)
Mar 31, 2006 14.07 14.20 13.84 14.07 107,910 +0.02(+0.14%)
Mar 30, 2006 14.55 14.55 13.83 14.05 357,137 -0.43(-2.94%)
Mar 29, 2006 13.96 14.66 13.96 14.48 135,711 +0.52(+3.73%)
Mar 28, 2006 13.64 14.39 13.57 13.96 162,987 +0.23(+1.66%)
Mar 27, 2006 13.50 13.84 13.27 13.73 154,008 +0.17(+1.26%)
Mar 24, 2006 13.92 13.98 13.44 13.56 160,409 -0.32(-2.32%)
Mar 23, 2006 13.83 13.92 13.66 13.88 97,890 -0.01(-0.07%)
Mar 22, 2006 13.71 13.89 13.43 13.89 137,701 +0.07(+0.48%)
Mar 21, 2006 14.19 14.20 13.57 13.83 203,507 -0.37(-2.60%)
Mar 20, 2006 14.12 14.30 13.56 14.20 195,237 +0.02(+0.13%)
Mar 17, 2006 14.07 14.42 13.87 14.18 373,464 +0.20(+1.42%)
Mar 16, 2006 13.40 14.16 13.13 13.98 195,272 +0.56(+4.16%)
Mar 15, 2006 13.13 13.55 12.94 13.42 119,416 +0.35(+2.68%)
Mar 14, 2006 12.85 13.47 12.55 13.07 162,561 +0.09(+0.73%)
Mar 13, 2006 12.84 13.56 12.75 12.97 152,614 +0.20(+1.56%)
Mar 10, 2006 12.53 12.93 12.50 12.77 76,456 +0.16(+1.28%)
Mar 09, 2006 13.42 13.43 12.57 12.61 101,227 -0.72(-5.40%)
Mar 08, 2006 13.41 13.71 13.21 13.33 115,554 -0.12(-0.91%)
Mar 07, 2006 13.53 13.66 13.30 13.46 201,441 -0.09(-0.70%)
Mar 06, 2006 13.53 13.73 13.51 13.55 161,516 +0.01(+0.07%)
Mar 03, 2006 14.09 14.09 13.51 13.54 134,644 -0.64(-4.54%)
Mar 02, 2006 13.37 14.20 13.35 14.19 221,237 +0.74(+5.49%)
Mar 01, 2006 13.30 13.50 13.01 13.45 108,588 +0.19(+1.43%)
Feb 28, 2006 13.50 13.57 12.99 13.26 131,273 -0.25(-1.82%)
Feb 27, 2006 13.17 13.84 13.10 13.50 171,386 +0.36(+2.74%)
Feb 24, 2006 12.56 13.17 12.31 13.14 114,782 +0.55(+4.36%)
Feb 23, 2006 12.83 12.91 12.48 12.59 83,821 -0.31(-2.42%)
Feb 22, 2006 12.08 13.00 12.07 12.91 143,418 +0.86(+7.15%)
Feb 21, 2006 12.28 12.31 12.00 12.05 121,689 -0.14(-1.17%)
Feb 17, 2006 12.54 12.58 12.07 12.19 151,180 -0.27(-2.13%)
Feb 16, 2006 12.40 12.55 12.07 12.45 182,581 +0.14(+1.15%)
Feb 15, 2006 12.23 12.38 12.14 12.31 72,358 +0.05(+0.39%)
Feb 14, 2006 11.94 12.32 11.91 12.26 112,807 +0.32(+2.70%)
Feb 13, 2006 12.12 12.35 11.83 11.94 98,532 -0.30(-2.47%)
Feb 10, 2006 11.78 12.46 11.66 12.24 132,247 +0.48(+4.11%)
Feb 09, 2006 11.94 12.20 11.74 11.76 143,427 -0.19(-1.58%)
Feb 08, 2006 11.99 12.11 11.67 11.95 71,443 +0.04(+0.32%)
Feb 07, 2006 12.03 12.35 11.80 11.91 119,790 -0.11(-0.95%)
Feb 06, 2006 12.20 12.44 11.96 12.03 134,198 -0.15(-1.24%)
Feb 03, 2006 12.33 12.38 12.16 12.18 123,788 -0.15(-1.23%)
Feb 02, 2006 13.33 13.52 12.17 12.33 452,229 -1.60(-11.49%)
Feb 01, 2006 13.89 14.10 13.54 13.93 103,823 +0.08(+0.55%)
Jan 31, 2006 14.04 14.04 13.41 13.85 202,010 -0.19(-1.35%)
Jan 30, 2006 14.12 14.13 13.84 14.04 80,693 +0.03(+0.20%)
Jan 27, 2006 13.85 14.08 13.68 14.02 143,236 +0.16(+1.16%)
Jan 26, 2006 13.49 13.87 13.33 13.85 117,872 +0.48(+3.61%)
Jan 25, 2006 13.47 13.54 13.27 13.37 159,388 -0.07(-0.49%)
Jan 24, 2006 13.21 13.45 13.11 13.44 126,981 +0.23(+1.72%)
Jan 23, 2006 13.22 13.26 12.93 13.21 106,615 +0.12(+0.94%)
Jan 20, 2006 13.26 13.35 12.96 13.09 121,813 -0.06(-0.43%)
Jan 19, 2006 12.92 13.52 12.78 13.14 208,552 +0.41(+3.20%)
Jan 18, 2006 12.41 13.02 12.41 12.74 137,224 +0.17(+1.36%)
Jan 17, 2006 12.40 12.64 12.23 12.57 87,858 +0.04(+0.30%)
Jan 13, 2006 12.46 12.53 12.26 12.53 54,270 +0.17(+1.38%)
Jan 12, 2006 12.32 12.55 12.26 12.36 74,341 -0.09(-0.69%)
Jan 11, 2006 12.48 12.78 12.31 12.44 123,400 -0.27(-2.16%)
Jan 10, 2006 11.38 12.78 11.22 12.72 264,000 +1.35(+11.92%)
Jan 09, 2006 11.41 11.41 11.21 11.36 55,836 +0.04(+0.33%)
Jan 06, 2006 11.17 11.46 11.17 11.33 157,865 +0.19(+1.70%)
Jan 05, 2006 11.18 11.41 11.11 11.14 77,501 -0.10(-0.93%)
Jan 04, 2006 11.36 11.36 11.14 11.24 44,881 -0.07(-0.59%)
Jan 03, 2006 10.96 11.43 10.94 11.31 79,900 +0.30(+2.75%)
Dec 30, 2005 11.17 11.25 10.97 11.00 82,104 -0.22(-1.94%)
Dec 29, 2005 11.36 11.43 11.17 11.22 229,186 -0.06(-0.50%)
Dec 28, 2005 10.98 11.50 10.81 11.28 328,202 +0.31(+2.85%)
Dec 27, 2005 10.63 10.97 10.63 10.97 61,775 +0.29(+2.75%)
Dec 23, 2005 10.80 10.80 10.45 10.67 20,416 -0.09(-0.88%)
Dec 22, 2005 10.79 10.84 10.52 10.77 42,611 +0.01(+0.09%)
Dec 21, 2005 10.36 10.76 10.36 10.76 67,396 +0.34(+3.27%)
Dec 20, 2005 10.61 10.62 10.32 10.42 94,252 -0.26(-2.40%)
Dec 19, 2005 10.92 10.98 10.46 10.67 117,713 -0.25(-2.25%)
Dec 16, 2005 10.74 11.01 10.74 10.92 191,567 +0.15(+1.41%)
Dec 15, 2005 10.88 10.89 10.56 10.77 104,752 -0.04(-0.35%)
Dec 14, 2005 10.76 10.88 10.63 10.80 84,888 +0.04(+0.35%)
Dec 13, 2005 10.75 11.05 10.62 10.77 54,504 +0.02(+0.18%)
Dec 12, 2005 10.89 11.06 10.53 10.75 68,689 -0.03(-0.26%)
Dec 09, 2005 10.97 11.04 10.51 10.78 73,478 -0.09(-0.78%)
Dec 08, 2005 10.56 10.98 10.43 10.86 129,293 +0.30(+2.87%)
Dec 07, 2005 10.56 10.61 10.35 10.56 94,648 -0.03(-0.27%)
Dec 06, 2005 10.40 10.75 10.30 10.59 119,631 +0.30(+2.95%)
Dec 05, 2005 10.27 10.41 10.05 10.28 82,065 +0.09(+0.84%)
Dec 02, 2005 10.25 10.25 9.612 10.20 68,099 +0.10(+1.03%)
Dec 01, 2005 10.08 10.19 9.962 10.09 63,740 +0.17(+1.72%)
Nov 30, 2005 9.830 10.10 9.716 9.924 108,725 +0.20(+2.04%)
Nov 29, 2005 9.905 9.905 9.640 9.725 39,645 -0.06(-0.58%)
Nov 28, 2005 9.849 9.896 9.612 9.782 75,990 -0.12(-1.24%)
Nov 25, 2005 10.14 10.14 9.792 9.905 14,323 -0.05(-0.48%)
Nov 23, 2005 10.33 10.33 9.934 9.953 29,550 -0.33(-3.22%)
Nov 22, 2005 10.14 10.34 9.915 10.28 53,452 +0.07(+0.65%)
Nov 21, 2005 9.915 10.23 9.763 10.22 90,505 +0.22(+2.18%)
Nov 18, 2005 9.867 10.00 9.707 10.00 55,364 +0.27(+2.82%)
Nov 17, 2005 9.233 9.801 9.081 9.725 80,426 +0.51(+5.55%)
Nov 16, 2005 9.205 9.299 8.958 9.214 69,927 -0.09(-0.92%)
Nov 15, 2005 9.707 9.707 9.157 9.299 54,320 -0.30(-3.16%)
Nov 14, 2005 9.735 9.792 9.546 9.602 42,214 -0.22(-2.22%)
Nov 11, 2005 9.943 9.943 9.546 9.820 22,484 -0.03(-0.29%)
Nov 10, 2005 9.782 9.849 9.508 9.849 53,068 +0.03(+0.29%)
Nov 09, 2005 9.650 9.943 9.517 9.820 62,770 +0.11(+1.17%)
Nov 08, 2005 9.640 9.820 9.640 9.707 30,160 -0.06(-0.58%)
Nov 07, 2005 9.612 9.811 9.441 9.763 75,842 -0.02(-0.19%)
Nov 04, 2005 9.707 9.915 9.498 9.782 76,786 +0.10(+1.08%)
Nov 03, 2005 9.943 10.04 9.498 9.678 122,982 -0.17(-1.73%)
Nov 02, 2005 9.517 9.915 9.517 9.849 115,286 +0.28(+2.97%)
Nov 01, 2005 9.763 9.905 9.564 9.564 40,968 -0.31(-3.16%)
Oct 31, 2005 9.849 10.04 9.725 9.877 77,118 +0.04(+0.38%)
Oct 28, 2005 9.716 9.924 9.470 9.839 78,827 +0.22(+2.26%)
Oct 27, 2005 10.24 10.24 9.470 9.621 61,391 -0.74(-7.13%)
Oct 26, 2005 9.811 10.36 9.801 10.36 81,998 +0.50(+5.09%)
Oct 25, 2005 9.707 9.934 9.347 9.858 60,667 +0.06(+0.58%)
Oct 24, 2005 9.527 9.811 9.527 9.801 71,813 +0.30(+3.19%)
Oct 21, 2005 9.385 9.707 9.385 9.498 51,784 +0.05(+0.50%)
Oct 20, 2005 9.583 9.849 9.233 9.451 74,284 -0.23(-2.35%)
Oct 19, 2005 8.939 9.678 8.902 9.678 76,589 +0.63(+6.90%)
Oct 18, 2005 9.214 9.385 8.902 9.053 68,690 -0.23(-2.45%)
Oct 17, 2005 9.508 9.508 9.025 9.280 91,545 -0.22(-2.29%)
Oct 14, 2005 9.347 9.508 9.025 9.498 54,543 +0.28(+3.08%)
Oct 13, 2005 8.977 9.356 8.797 9.214 46,454 +0.27(+3.07%)
Oct 12, 2005 8.760 9.006 8.475 8.939 90,031 +0.17(+1.94%)
Oct 11, 2005 9.375 9.385 8.760 8.769 80,450 -0.51(-5.51%)
Oct 10, 2005 9.119 9.489 9.006 9.280 77,616 -0.03(-0.31%)
Oct 07, 2005 9.337 9.564 8.921 9.309 60,315 +0.08(+0.82%)
Oct 06, 2005 9.422 9.574 8.911 9.233 126,648 -0.24(-2.50%)
Oct 05, 2005 9.820 9.820 9.432 9.470 56,206 -0.44(-4.40%)
Oct 04, 2005 9.896 10.04 9.725 9.905 61,007 +0.04(+0.38%)
Oct 03, 2005 9.479 9.896 9.460 9.867 124,598 +0.36(+3.78%)
Sep 30, 2005 9.280 9.564 9.233 9.508 170,092 +0.27(+2.97%)
Sep 29, 2005 8.826 9.233 8.617 9.233 89,944 +0.51(+5.86%)
Sep 28, 2005 8.617 8.816 8.523 8.722 84,644 +0.06(+0.66%)
Sep 27, 2005 8.665 8.769 8.381 8.665 111,250 -0.05(-0.54%)
Sep 26, 2005 8.835 8.835 8.523 8.712 50,154 +0.04(+0.44%)
Sep 23, 2005 8.674 8.703 8.580 8.674 28,708 +0.02(+0.22%)
Sep 22, 2005 8.655 8.693 8.438 8.655 85,379 +0.07(+0.77%)
Sep 21, 2005 9.006 9.006 8.589 8.589 36,999 -0.40(-4.43%)
Sep 20, 2005 9.119 9.195 8.968 8.987 52,231 -0.04(-0.42%)
Sep 19, 2005 9.328 9.356 8.883 9.025 33,529 -0.28(-3.05%)
Sep 16, 2005 9.337 9.422 9.233 9.309 130,861 +0.06(+0.61%)
Sep 15, 2005 9.214 9.337 9.195 9.252 45,133 +0.04(+0.41%)
Sep 14, 2005 9.385 9.517 9.186 9.214 34,847 -0.12(-1.32%)
Sep 13, 2005 9.413 9.583 9.233 9.337 62,784 -0.17(-1.79%)
Sep 12, 2005 9.328 9.583 9.186 9.508 58,789 +0.20(+2.14%)
Sep 09, 2005 9.328 9.356 9.186 9.309 43,486 +0.02(+0.20%)
Sep 08, 2005 9.375 9.688 9.224 9.290 57,736 -0.18(-1.90%)
Sep 07, 2005 9.678 9.678 9.413 9.470 110,943 -0.13(-1.38%)
Sep 06, 2005 9.252 9.650 9.252 9.602 53,757 +0.30(+3.26%)
Sep 02, 2005 9.195 9.460 8.902 9.299 45,456 +0.07(+0.72%)
Sep 01, 2005 9.555 9.943 9.110 9.233 151,182 -0.39(-4.04%)
Aug 31, 2005 9.403 9.621 9.337 9.621 33,297 +0.15(+1.60%)
Aug 30, 2005 9.261 9.536 9.261 9.470 54,183 +0.16(+1.73%)
Aug 29, 2005 8.864 9.309 8.864 9.309 47,030 +0.28(+3.15%)
Aug 26, 2005 9.356 9.356 8.864 9.025 64,863 -0.39(-4.12%)
Aug 25, 2005 9.280 9.479 9.214 9.413 48,053 +0.25(+2.69%)
Aug 24, 2005 9.025 9.593 8.968 9.167 68,926 +0.15(+1.68%)
Aug 23, 2005 8.996 9.072 8.873 9.015 70,090 +0.09(+0.95%)
Aug 22, 2005 8.665 8.949 8.494 8.930 44,726 +0.27(+3.06%)
Aug 19, 2005 8.617 8.816 8.599 8.665 45,510 +0.00(+0.00%)
Aug 18, 2005 8.977 8.977 8.580 8.665 44,554 -0.38(-4.19%)
Aug 17, 2005 9.006 9.337 8.864 9.044 62,524 -0.05(-0.52%)
Aug 16, 2005 9.091 9.366 9.091 9.091 43,650 -0.07(-0.72%)
Aug 15, 2005 8.845 9.583 8.845 9.157 79,244 +0.27(+2.98%)
Aug 12, 2005 9.403 9.432 8.778 8.892 62,497 -0.55(-5.82%)
Aug 11, 2005 9.091 9.564 9.025 9.441 45,832 +0.30(+3.32%)
Aug 10, 2005 9.252 9.725 9.025 9.138 59,580 +0.02(+0.21%)
Aug 09, 2005 9.081 9.735 9.081 9.119 35,376 +0.00(+0.00%)
Aug 08, 2005 9.394 9.669 9.063 9.119 103,620 -0.21(-2.23%)
Aug 05, 2005 9.385 9.564 9.233 9.328 87,347 -0.09(-0.96%)
Aug 04, 2005 10.00 10.08 9.375 9.418 96,929 -0.67(-6.62%)
Aug 03, 2005 10.09 10.37 9.991 10.09 105,965 -0.09(-0.93%)
Aug 02, 2005 10.06 10.19 9.773 10.18 70,794 +0.20(+1.99%)
Aug 01, 2005 10.04 10.18 9.792 9.981 90,118 -0.09(-0.94%)
Jul 29, 2005 9.801 10.18 9.309 10.08 133,757 +0.32(+3.30%)
Jul 28, 2005 9.867 9.877 9.716 9.754 60,591 -0.09(-0.87%)
Jul 27, 2005 10.03 10.04 9.754 9.839 65,039 -0.16(-1.61%)
Jul 26, 2005 9.811 10.26 9.716 10.00 64,581 +0.28(+2.92%)
Jul 25, 2005 10.30 10.34 9.716 9.716 104,368 -0.68(-6.56%)
Jul 22, 2005 10.18 10.40 9.962 10.40 117,794 +0.22(+2.14%)
Jul 21, 2005 10.36 10.52 10.05 10.18 88,547 -0.25(-2.36%)
Jul 20, 2005 10.09 10.50 10.09 10.43 73,739 +0.25(+2.42%)
Jul 19, 2005 9.943 10.25 9.896 10.18 71,269 +0.24(+2.38%)
Jul 18, 2005 9.991 10.29 9.943 9.943 83,865 -0.32(-3.14%)
Jul 15, 2005 9.991 10.36 9.972 10.27 88,917 +0.14(+1.40%)
Jul 14, 2005 10.42 10.45 9.763 10.12 65,402 -0.21(-2.02%)
Jul 13, 2005 10.48 10.48 10.22 10.33 43,042 -0.15(-1.45%)
Jul 12, 2005 10.45 10.56 9.905 10.48 114,981 -0.08(-0.72%)
Jul 11, 2005 10.42 10.56 10.21 10.56 156,318 +0.08(+0.72%)
Jul 08, 2005 9.943 10.50 9.896 10.48 99,923 +0.41(+4.04%)
Jul 07, 2005 9.744 10.26 9.707 10.08 183,643 +0.26(+2.60%)
Jul 06, 2005 9.564 9.896 9.422 9.820 390,901 +0.26(+2.67%)
Jul 05, 2005 9.205 9.564 9.110 9.564 297,051 +0.35(+3.80%)
Jul 01, 2005 9.337 9.347 9.176 9.214 37,910 -0.10(-1.12%)
Jun 30, 2005 9.337 9.366 9.233 9.318 63,352 +0.08(+0.82%)
Jun 29, 2005 8.873 9.422 8.769 9.242 207,589 +0.29(+3.28%)
Jun 28, 2005 8.854 8.996 8.570 8.949 161,394 +0.10(+1.18%)
Jun 27, 2005 8.750 8.854 8.712 8.845 41,759 +0.00(+0.00%)
Jun 24, 2005 8.589 8.892 8.504 8.845 175,016 +0.21(+2.41%)
Jun 23, 2005 8.930 8.996 8.617 8.636 63,661 -0.36(-4.00%)
Jun 22, 2005 8.958 9.044 8.797 8.996 48,870 +0.13(+1.50%)
Jun 21, 2005 8.883 9.063 8.693 8.864 44,838 -0.04(-0.43%)
Jun 20, 2005 8.778 9.129 8.655 8.902 104,812 +0.13(+1.51%)
Jun 17, 2005 8.958 8.996 8.551 8.769 148,358 -0.16(-1.80%)
Jun 16, 2005 8.977 8.987 8.627 8.930 140,313 +0.24(+2.72%)
Jun 15, 2005 8.741 8.741 8.523 8.693 79,481 -0.02(-0.22%)
Jun 14, 2005 8.532 8.760 8.485 8.712 58,613 +0.11(+1.32%)
Jun 13, 2005 8.513 8.716 8.513 8.599 44,749 +0.04(+0.44%)
Jun 10, 2005 8.845 8.902 8.504 8.561 66,620 -0.26(-2.90%)
Jun 09, 2005 8.551 8.821 8.390 8.816 43,731 +0.26(+2.99%)
Jun 08, 2005 8.826 8.845 8.475 8.561 81,454 -0.20(-2.27%)
Jun 07, 2005 8.731 9.006 8.674 8.760 150,441 +0.09(+0.98%)
Jun 06, 2005 8.911 8.949 8.669 8.674 47,282 -0.01(-0.11%)
Jun 03, 2005 9.053 9.063 8.617 8.684 130,074 -0.64(-6.90%)
Jun 02, 2005 9.347 9.517 9.233 9.328 47,885 -0.21(-2.18%)
Jun 01, 2005 9.347 9.536 9.034 9.536 61,529 +0.10(+1.10%)
May 31, 2005 9.375 9.517 9.375 9.432 68,531 +0.02(+0.20%)
May 27, 2005 9.205 9.479 9.091 9.413 66,715 +0.31(+3.43%)
May 26, 2005 9.186 9.470 8.996 9.100 181,624 +0.10(+1.16%)
May 25, 2005 8.665 9.119 8.636 8.996 94,450 +0.38(+4.40%)
May 24, 2005 8.646 8.977 8.504 8.617 81,205 -0.13(-1.52%)
May 23, 2005 8.523 8.807 8.390 8.750 93,939 +0.18(+2.10%)
May 20, 2005 8.987 8.987 8.570 8.570 128,802 -0.37(-4.13%)
May 19, 2005 8.854 8.996 8.826 8.939 78,289 +0.08(+0.85%)
May 18, 2005 8.523 8.902 8.400 8.864 167,058 +0.35(+4.12%)
May 17, 2005 8.438 8.523 8.210 8.513 52,633 -0.01(-0.11%)
May 16, 2005 8.163 8.523 8.135 8.523 42,098 +0.36(+4.41%)
May 13, 2005 8.485 8.485 8.106 8.163 72,276 -0.33(-3.90%)
May 12, 2005 8.684 8.769 8.333 8.494 73,419 -0.24(-2.71%)
May 11, 2005 8.996 8.996 8.352 8.731 64,101 -0.25(-2.74%)
May 10, 2005 8.807 9.063 8.807 8.977 159,982 -0.11(-1.25%)
May 09, 2005 8.220 9.100 8.210 9.091 168,244 +0.63(+7.50%)
May 06, 2005 8.324 8.570 8.267 8.456 97,908 +0.17(+2.06%)
May 05, 2005 7.983 8.286 7.756 8.286 71,822 +0.23(+2.82%)
May 04, 2005 7.689 8.116 7.670 8.059 121,478 +0.40(+5.19%)
May 03, 2005 7.633 7.845 7.557 7.661 77,494 -0.03(-0.37%)
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.