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, 2004 9.091 9.375 9.006 9.044 135,800 -0.06(-0.62%)
Apr 29, 2004 9.394 9.640 9.091 9.100 113,941 -0.28(-3.03%)
Apr 28, 2004 9.205 9.517 9.138 9.385 145,093 -0.06(-0.60%)
Apr 27, 2004 9.214 9.517 9.091 9.441 99,052 +0.35(+3.85%)
Apr 26, 2004 9.100 9.602 9.044 9.091 114,364 -0.10(-1.13%)
Apr 23, 2004 9.209 9.451 9.091 9.195 212,993 +0.04(+0.41%)
Apr 22, 2004 9.148 9.271 8.617 9.157 175,611 +0.50(+5.80%)
Apr 21, 2004 8.636 8.769 8.352 8.655 81,733 +0.16(+1.90%)
Apr 20, 2004 8.712 9.129 8.494 8.494 155,547 -0.36(-4.06%)
Apr 19, 2004 8.267 8.854 8.097 8.854 70,223 +0.52(+6.25%)
Apr 16, 2004 8.296 8.390 8.144 8.333 49,737 +0.10(+1.27%)
Apr 15, 2004 7.992 8.343 7.926 8.229 59,874 +0.07(+0.81%)
Apr 14, 2004 7.813 8.589 7.813 8.163 59,346 +0.31(+3.98%)
Apr 13, 2004 8.693 8.693 7.822 7.850 100,319 -0.68(-7.99%)
Apr 12, 2004 8.504 8.750 8.504 8.532 44,351 +0.01(+0.11%)
Apr 08, 2004 8.868 8.902 8.523 8.523 63,570 -0.32(-3.64%)
Apr 07, 2004 8.883 8.902 8.636 8.845 89,337 +0.08(+0.86%)
Apr 06, 2004 8.655 9.034 8.655 8.769 204,651 -0.09(-1.07%)
Apr 05, 2004 8.523 8.864 8.447 8.864 181,314 +0.29(+3.43%)
Apr 02, 2004 8.523 9.081 8.438 8.570 100,847 +0.15(+1.80%)
Apr 01, 2004 8.608 8.788 8.381 8.419 118,271 -0.15(-1.77%)
Mar 31, 2004 8.286 8.996 7.983 8.570 152,063 +0.10(+1.23%)
Mar 30, 2004 8.475 8.636 8.381 8.466 190,712 +0.00(+0.00%)
Mar 29, 2004 8.286 8.627 8.097 8.466 219,329 +0.55(+6.94%)
Mar 26, 2004 7.775 7.926 7.699 7.917 57,446 +0.13(+1.70%)
Mar 25, 2004 7.491 8.021 7.481 7.784 149,739 +0.28(+3.77%)
Mar 24, 2004 7.661 7.661 7.282 7.501 99,897 -0.08(-1.11%)
Mar 23, 2004 7.083 7.614 7.083 7.585 100,108 +0.53(+7.52%)
Mar 22, 2004 7.708 7.784 7.008 7.055 150,479 -0.62(-8.02%)
Mar 19, 2004 8.116 8.163 7.642 7.670 57,340 -0.27(-3.46%)
Mar 18, 2004 7.860 8.011 7.765 7.945 95,356 +0.06(+0.72%)
Mar 17, 2004 7.756 8.172 7.756 7.888 190,290 +0.00(+0.00%)
Mar 16, 2004 8.011 8.438 7.633 7.888 114,469 -0.09(-1.07%)
Mar 15, 2004 8.158 8.343 7.879 7.974 124,818 -0.22(-2.66%)
Mar 12, 2004 7.983 8.286 7.974 8.191 233,691 +0.14(+1.76%)
Mar 11, 2004 8.636 8.902 8.002 8.049 226,193 -0.05(-0.58%)
Mar 10, 2004 8.296 8.712 8.049 8.097 303,281 -0.29(-3.50%)
Mar 09, 2004 8.665 9.138 8.296 8.390 125,980 -0.27(-3.17%)
Mar 08, 2004 8.864 9.148 8.636 8.665 124,607 -0.34(-3.79%)
Mar 05, 2004 8.580 9.025 8.570 9.006 175,611 +0.35(+4.05%)
Mar 04, 2004 8.665 8.712 8.448 8.655 87,225 +0.04(+0.44%)
Mar 03, 2004 8.570 8.996 8.362 8.617 107,816 -0.07(-0.76%)
Mar 02, 2004 9.138 9.138 8.570 8.684 78,777 -0.53(-5.76%)
Mar 01, 2004 9.091 9.233 8.617 9.214 90,076 +0.09(+1.04%)
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%)
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.