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 (%)
May 28, 2004 9.432 9.744 9.432 9.441 48,681 -0.09(-0.89%)
May 27, 2004 9.688 9.801 9.422 9.527 92,188 -0.06(-0.59%)
May 26, 2004 9.422 9.583 9.422 9.583 155,653 +0.03(+0.30%)
May 25, 2004 10.00 10.00 9.460 9.555 148,155 -0.31(-3.17%)
May 24, 2004 8.930 9.867 8.930 9.867 158,927 +0.81(+9.00%)
May 21, 2004 8.665 9.091 8.494 9.053 138,229 +0.45(+5.29%)
May 20, 2004 9.422 9.659 8.466 8.599 357,031 -0.96(-10.01%)
May 19, 2004 9.564 9.924 9.422 9.555 169,909 +0.04(+0.40%)
May 18, 2004 9.707 9.924 9.328 9.517 175,506 -0.33(-3.37%)
May 17, 2004 9.451 9.991 9.091 9.849 112,146 +0.28(+2.97%)
May 14, 2004 9.896 9.953 9.479 9.564 98,524 -0.32(-3.26%)
May 13, 2004 10.15 10.18 9.688 9.886 191,134 -0.09(-0.85%)
May 12, 2004 9.224 9.972 9.025 9.972 181,208 +0.56(+5.94%)
May 11, 2004 8.902 9.517 8.807 9.413 146,888 +0.71(+8.16%)
May 10, 2004 9.044 9.233 8.684 8.703 162,517 -0.39(-4.27%)
May 07, 2004 9.138 9.536 9.044 9.091 138,229 -0.17(-1.84%)
May 06, 2004 9.224 9.328 9.091 9.261 85,641 -0.12(-1.31%)
May 05, 2004 9.129 9.659 9.110 9.385 104,015 +0.28(+3.12%)
May 04, 2004 9.214 9.280 9.044 9.100 146,677 -0.09(-1.03%)
May 03, 2004 8.996 9.422 8.968 9.195 115,525 +0.15(+1.68%)
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%)
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.