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 30, 2003 5.938 6.108 5.682 5.843 118,904 -0.00(-0.02%)
Apr 29, 2003 6.117 6.155 5.833 5.844 140,763 -0.31(-5.06%)
Apr 28, 2003 5.758 6.155 5.625 6.155 493,149 +0.62(+11.11%)
Apr 25, 2003 5.445 5.777 5.350 5.540 66,316 -0.01(-0.19%)
Apr 24, 2003 5.616 5.777 5.388 5.550 67,794 -0.12(-2.15%)
Apr 23, 2003 5.748 5.758 5.379 5.672 54,172 +0.01(+0.17%)
Apr 22, 2003 5.350 5.928 5.114 5.663 128,092 +0.17(+3.10%)
Apr 21, 2003 5.862 5.919 5.275 5.492 97,045 -0.31(-5.38%)
Apr 17, 2003 5.795 5.919 5.635 5.805 101,375 +0.12(+2.17%)
Apr 16, 2003 5.625 5.720 5.587 5.682 83,212 +0.09(+1.52%)
Apr 15, 2003 5.208 5.663 5.161 5.597 95,989 +0.41(+7.85%)
Apr 14, 2003 4.735 5.208 4.735 5.189 57,551 +0.51(+10.93%)
Apr 11, 2003 4.621 4.773 4.422 4.678 42,662 +0.15(+3.35%)
Apr 10, 2003 4.725 4.725 4.451 4.527 16,262 -0.10(-2.25%)
Apr 09, 2003 4.773 4.830 4.631 4.631 52,271 +0.03(+0.62%)
Apr 08, 2003 4.309 4.621 4.233 4.602 37,170 +0.24(+5.42%)
Apr 07, 2003 4.460 4.640 4.271 4.366 41,606 -0.07(-1.50%)
Apr 04, 2003 4.706 4.735 4.329 4.432 112,252 -0.28(-6.02%)
Apr 03, 2003 4.716 4.735 4.564 4.716 69,906 +0.05(+1.01%)
Apr 02, 2003 4.489 4.669 4.451 4.669 67,900 +0.31(+7.17%)
Apr 01, 2003 4.356 4.479 4.290 4.356 23,231 -0.07(-1.50%)
Mar 31, 2003 4.451 4.735 4.413 4.422 60,925 +0.00(+0.00%)
Mar 28, 2003 4.631 4.725 4.422 4.422 62,338 -0.28(-6.04%)
Mar 27, 2003 4.744 4.792 4.621 4.706 45,787 -0.08(-1.58%)
Mar 26, 2003 4.849 5.199 4.782 4.782 89,298 -0.05(-0.98%)
Mar 25, 2003 4.631 4.924 4.451 4.830 59,814 +0.23(+4.94%)
Mar 24, 2003 4.631 4.631 4.300 4.602 67,193 -0.02(-0.41%)
Mar 21, 2003 4.697 4.820 4.251 4.621 95,335 +0.13(+2.95%)
Mar 20, 2003 4.669 4.735 4.176 4.489 45,830 -0.24(-5.01%)
Mar 19, 2003 4.754 4.924 4.725 4.725 154,280 -0.05(-0.99%)
Mar 18, 2003 4.290 5.208 4.242 4.773 87,314 +0.33(+7.49%)
Mar 17, 2003 3.902 4.440 3.854 4.440 44,951 +0.59(+15.21%)
Mar 14, 2003 3.816 4.006 3.759 3.854 54,343 +0.04(+0.99%)
Mar 13, 2003 3.693 3.883 3.693 3.816 56,601 +0.08(+2.03%)
Mar 12, 2003 3.759 3.778 3.693 3.741 43,295 -0.03(-0.75%)
Mar 11, 2003 3.797 3.864 3.750 3.769 39,705 -0.02(-0.50%)
Mar 10, 2003 3.769 3.797 3.759 3.788 51,532 +0.02(+0.50%)
Mar 07, 2003 3.788 3.816 3.750 3.769 126,930 -0.02(-0.50%)
Mar 06, 2003 3.769 3.807 3.759 3.788 34,742 +0.00(+0.00%)
Mar 05, 2003 3.778 3.816 3.759 3.788 28,089 -0.01(-0.25%)
Mar 04, 2003 3.759 3.873 3.759 3.797 37,276 +0.01(+0.25%)
Mar 03, 2003 3.750 3.854 3.741 3.788 29,251 +0.00(+0.00%)
Feb 28, 2003 3.741 3.845 3.741 3.788 51,215 -0.01(-0.25%)
Feb 27, 2003 3.750 3.797 3.750 3.797 48,364 +0.05(+1.26%)
Feb 26, 2003 3.788 3.864 3.731 3.750 59,980 -0.04(-1.00%)
Feb 25, 2003 3.759 3.816 3.750 3.788 40,655 +0.03(+0.76%)
Feb 24, 2003 3.873 3.949 3.741 3.759 61,036 -0.10(-2.67%)
Feb 21, 2003 3.883 3.892 3.788 3.863 14,783 -0.02(-0.51%)
Feb 20, 2003 4.091 4.100 3.788 3.883 51,532 -0.10(-2.61%)
Feb 19, 2003 4.119 4.129 3.968 3.987 99,897 -0.08(-1.86%)
Feb 18, 2003 4.072 4.214 3.826 4.063 266,849 +0.09(+2.14%)
Feb 14, 2003 3.741 4.119 3.741 3.977 27,139 +0.19(+5.00%)
Feb 13, 2003 3.845 3.968 3.741 3.788 31,891 -0.14(-3.61%)
Feb 12, 2003 4.129 4.356 3.930 3.930 104,332 -0.33(-7.78%)
Feb 11, 2003 4.318 4.366 4.176 4.261 78,988 -0.06(-1.29%)
Feb 10, 2003 4.214 4.479 4.025 4.317 106,866 +0.05(+1.09%)
Feb 07, 2003 4.261 4.403 4.261 4.271 60,508 +0.01(+0.22%)
Feb 06, 2003 4.706 4.735 4.261 4.261 118,904 -0.38(-8.16%)
Feb 05, 2003 4.451 4.697 4.403 4.640 64,521 +0.25(+5.60%)
Feb 04, 2003 4.735 4.735 4.053 4.394 84,585 -0.20(-4.33%)
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.