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 (%)
Feb 27, 2004 9.138 9.231 8.949 9.119 80,044 +0.08(+0.84%)
Feb 26, 2004 9.138 9.213 8.920 9.044 64,626 +0.01(+0.10%)
Feb 25, 2004 8.854 9.432 8.769 9.034 65,260 +0.19(+2.14%)
Feb 24, 2004 8.381 8.996 8.144 8.845 101,058 +0.45(+5.30%)
Feb 23, 2004 9.347 9.347 8.400 8.400 157,026 -0.84(-9.12%)
Feb 20, 2004 8.712 9.413 8.712 9.242 162,623 +0.52(+5.97%)
Feb 19, 2004 9.328 9.546 8.722 8.722 146,149 -0.70(-7.44%)
Feb 18, 2004 9.707 9.782 9.356 9.422 227,672 -0.30(-3.12%)
Feb 17, 2004 9.224 9.820 9.224 9.725 99,263 +0.45(+4.80%)
Feb 13, 2004 9.754 9.839 9.233 9.280 176,034 -0.30(-3.16%)
Feb 12, 2004 9.830 10.04 9.470 9.583 160,194 -0.36(-3.62%)
Feb 11, 2004 10.01 10.04 9.564 9.943 336,862 -0.05(-0.46%)
Feb 10, 2004 9.754 10.04 9.754 9.990 194,725 +0.05(+0.47%)
Feb 09, 2004 10.09 10.26 9.707 9.943 216,689 -0.30(-2.96%)
Feb 06, 2004 9.934 10.31 9.423 10.25 317,959 +0.49(+5.05%)
Feb 05, 2004 10.66 11.01 8.845 9.754 1,077,958 -1.80(-15.57%)
Feb 04, 2004 11.84 12.07 10.80 11.55 267,272 -0.51(-4.24%)
Feb 03, 2004 11.88 12.06 11.53 12.06 69,695 +0.21(+1.75%)
Feb 02, 2004 11.61 12.10 11.48 11.86 69,484 +0.05(+0.41%)
Jan 30, 2004 11.64 11.94 11.60 11.81 67,900 -0.03(-0.24%)
Jan 29, 2004 11.59 12.17 11.59 11.84 176,562 +0.09(+0.81%)
Jan 28, 2004 12.55 12.55 11.55 11.74 185,221 -0.57(-4.62%)
Jan 27, 2004 12.17 12.72 11.94 12.31 261,675 +0.05(+0.39%)
Jan 26, 2004 11.41 12.64 11.41 12.26 251,009 +0.71(+6.15%)
Jan 23, 2004 11.45 11.83 11.17 11.55 98,313 -0.09(-0.73%)
Jan 22, 2004 11.60 11.88 11.55 11.64 218,168 -0.21(-1.76%)
Jan 21, 2004 11.31 12.02 10.89 11.85 202,222 +0.58(+5.13%)
Jan 20, 2004 11.54 11.55 11.01 11.27 121,333 -0.09(-0.83%)
Jan 16, 2004 11.17 11.49 10.52 11.36 431,795 +0.41(+3.72%)
Jan 15, 2004 9.621 11.09 9.621 10.96 638,556 +1.21(+12.41%)
Jan 14, 2004 9.479 9.754 9.375 9.747 345,114 +0.27(+2.83%)
Jan 13, 2004 9.498 9.583 9.280 9.479 177,016 +0.06(+0.60%)
Jan 12, 2004 9.280 9.536 9.242 9.422 209,837 +0.14(+1.53%)
Jan 09, 2004 9.403 9.830 9.271 9.280 202,983 -0.17(-1.80%)
Jan 08, 2004 9.460 9.564 9.328 9.451 355,709 +0.02(+0.20%)
Jan 07, 2004 9.347 9.479 9.205 9.432 48,122 +0.05(+0.50%)
Jan 06, 2004 9.479 9.479 9.195 9.385 106,866 -0.09(-0.90%)
Jan 05, 2004 9.366 9.943 9.138 9.470 125,980 +0.19(+2.04%)
Jan 02, 2004 8.883 9.470 8.840 9.280 119,538 +0.40(+4.48%)
Dec 31, 2003 9.375 9.564 8.807 8.883 235,064 -0.49(-5.25%)
Dec 30, 2003 9.849 9.934 9.328 9.375 356,952 -0.08(-0.80%)
Dec 29, 2003 9.224 9.517 9.100 9.451 625,715 +0.09(+1.01%)
Dec 26, 2003 9.460 9.470 9.252 9.356 118,664 -0.10(-1.10%)
Dec 24, 2003 9.375 9.479 9.328 9.460 92,907 +0.00(+0.00%)
Dec 23, 2003 9.214 9.479 9.214 9.460 87,068 +0.13(+1.42%)
Dec 22, 2003 9.479 9.479 9.261 9.328 61,525 +0.01(+0.10%)
Dec 19, 2003 9.385 9.517 9.091 9.318 186,751 -0.15(-1.60%)
Dec 18, 2003 9.385 9.498 9.299 9.470 105,816 +0.04(+0.40%)
Dec 17, 2003 9.366 9.489 9.186 9.432 102,841 +0.05(+0.50%)
Dec 16, 2003 9.413 9.413 9.072 9.385 70,373 -0.06(-0.60%)
Dec 15, 2003 9.877 9.943 9.441 9.441 63,559 -0.27(-2.83%)
Dec 12, 2003 9.612 9.830 9.470 9.716 102,493 +0.11(+1.18%)
Dec 11, 2003 9.044 9.754 8.902 9.602 94,617 +0.46(+5.08%)
Dec 10, 2003 9.612 9.612 8.788 9.138 211,724 -0.45(-4.64%)
Dec 09, 2003 9.413 9.621 9.233 9.583 111,065 +0.17(+1.81%)
Dec 08, 2003 9.261 9.707 9.233 9.413 83,080 +0.18(+1.95%)
Dec 05, 2003 9.593 9.631 9.290 9.233 106,705 -0.36(-3.75%)
Dec 04, 2003 9.811 9.858 9.394 9.593 79,098 -0.35(-3.52%)
Dec 03, 2003 9.839 10.44 9.839 9.943 137,029 +0.09(+0.86%)
Dec 02, 2003 9.688 10.12 9.669 9.858 183,966 +0.39(+4.10%)
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.