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

Jx Luxventure Ltd (NY: LLL )

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 (%)
May 31, 2019 240.64 242.83 239.46 242.06 690,000 +0.50(+0.21%)
May 30, 2019 240.77 243.53 240.75 241.56 303,492 +0.79(+0.33%)
May 29, 2019 240.11 242.42 238.61 240.77 843,350 +0.01(+0.00%)
May 28, 2019 242.69 243.11 240.50 240.76 384,815 -1.39(-0.57%)
May 24, 2019 244.12 244.95 241.88 242.15 443,700 -1.63(-0.67%)
May 23, 2019 242.69 244.65 240.59 243.78 476,451 +0.15(+0.06%)
May 22, 2019 242.51 244.95 241.94 243.63 339,579 +0.74(+0.30%)
May 21, 2019 238.50 243.15 238.50 242.89 518,034 +5.94(+2.51%)
May 20, 2019 237.31 239.91 236.01 236.95 371,522 -0.49(-0.21%)
May 17, 2019 236.51 240.08 235.87 237.44 251,600 -0.87(-0.37%)
May 16, 2019 237.70 239.50 236.77 238.31 521,241 +2.05(+0.87%)
May 15, 2019 232.88 238.49 231.19 236.26 649,884 +1.59(+0.68%)
May 14, 2019 233.50 235.80 233.13 234.67 640,211 +1.17(+0.50%)
May 13, 2019 230.94 234.04 230.69 233.50 512,879 -0.81(-0.34%)
May 10, 2019 232.79 235.91 231.75 234.31 529,698 +0.76(+0.32%)
May 09, 2019 229.48 233.78 228.78 233.55 408,357 +2.37(+1.03%)
May 08, 2019 227.62 232.27 227.26 231.18 660,117 +3.38(+1.48%)
May 07, 2019 228.06 229.22 226.24 227.80 509,412 -2.33(-1.01%)
May 06, 2019 226.76 230.27 225.69 230.13 475,514 +0.87(+0.38%)
May 03, 2019 229.98 232.16 227.84 229.26 930,736 +0.23(+0.10%)
May 02, 2019 229.13 233.00 227.83 229.04 792,264 -2.80(-1.21%)
May 01, 2019 224.19 234.16 223.25 231.84 1,231,594 +14.04(+6.45%)
Apr 30, 2019 214.00 218.57 213.68 217.80 508,392 +4.39(+2.06%)
Apr 29, 2019 214.14 216.08 213.28 213.40 278,005 -1.24(-0.58%)
Apr 26, 2019 213.44 215.22 212.93 214.64 368,922 +1.89(+0.89%)
Apr 25, 2019 213.98 213.98 210.80 212.75 285,307 -2.10(-0.98%)
Apr 24, 2019 216.71 217.22 213.94 214.85 409,938 -1.13(-0.52%)
Apr 23, 2019 214.73 216.92 214.23 215.97 485,356 +3.40(+1.60%)
Apr 22, 2019 213.28 213.46 211.29 212.57 491,067 -1.33(-0.62%)
Apr 18, 2019 214.25 215.74 213.53 213.90 456,536 -0.33(-0.15%)
Apr 17, 2019 214.31 215.44 213.80 214.23 317,467 +0.10(+0.05%)
Apr 16, 2019 214.23 215.61 214.08 214.13 213,181 +0.52(+0.24%)
Apr 15, 2019 216.22 216.65 212.72 213.61 482,843 -2.67(-1.23%)
Apr 12, 2019 214.23 216.56 213.47 216.28 322,757 +3.31(+1.55%)
Apr 11, 2019 209.62 213.45 209.20 212.97 418,084 +3.36(+1.60%)
Apr 10, 2019 209.88 210.20 208.59 209.62 601,250 -0.56(-0.27%)
Apr 09, 2019 210.23 210.44 209.16 210.17 458,614 -1.06(-0.50%)
Apr 08, 2019 211.87 212.18 209.81 211.23 411,372 -0.79(-0.37%)
Apr 05, 2019 209.75 212.11 209.56 212.02 396,621 +2.75(+1.31%)
Apr 04, 2019 206.51 210.48 206.51 209.27 445,685 +3.34(+1.62%)
Apr 03, 2019 209.47 210.33 205.16 205.93 399,512 -2.84(-1.36%)
Apr 02, 2019 210.92 211.12 208.46 208.77 334,939 -1.79(-0.85%)
Apr 01, 2019 207.00 210.76 207.00 210.56 417,534 +4.93(+2.40%)
Mar 29, 2019 206.65 207.26 204.53 205.63 423,317 +0.16(+0.08%)
Mar 28, 2019 204.54 205.83 203.01 205.47 255,902 +1.59(+0.78%)
Mar 27, 2019 205.60 207.31 203.40 203.89 226,377 -1.25(-0.61%)
Mar 26, 2019 206.45 206.81 203.30 205.13 329,012 -0.19(-0.09%)
Mar 25, 2019 204.93 206.00 204.25 205.32 219,264 +0.76(+0.37%)
Mar 22, 2019 207.47 207.47 203.93 204.56 381,467 -3.42(-1.64%)
Mar 21, 2019 205.80 208.63 205.80 207.98 266,900 +1.44(+0.70%)
Mar 20, 2019 208.75 209.15 206.32 206.54 442,781 -2.45(-1.17%)
Mar 19, 2019 210.12 212.16 207.93 208.99 352,162 -0.61(-0.29%)
Mar 18, 2019 206.47 209.96 206.47 209.60 446,699 +3.27(+1.58%)
Mar 15, 2019 205.03 207.19 204.48 206.33 1,143,599 +1.00(+0.49%)
Mar 14, 2019 206.94 208.77 205.16 205.33 622,334 -1.80(-0.87%)
Mar 13, 2019 207.43 208.99 205.82 207.13 704,631 +0.35(+0.17%)
Mar 12, 2019 209.88 209.99 206.53 206.79 567,608 -2.78(-1.33%)
Mar 11, 2019 205.51 210.09 205.51 209.57 502,707 +2.05(+0.99%)
Mar 08, 2019 205.56 207.75 204.89 207.51 338,714 +0.78(+0.38%)
Mar 07, 2019 205.04 206.97 201.49 206.74 400,083 +1.57(+0.77%)
Mar 06, 2019 208.11 209.00 205.09 205.16 462,933 -2.38(-1.15%)
Mar 05, 2019 209.45 211.00 207.46 207.54 594,530 -1.32(-0.63%)
Mar 04, 2019 211.61 213.47 208.03 208.86 348,133 -2.17(-1.03%)
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.