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 29, 2005 7.244 7.481 7.102 7.481 87,465 +0.22(+3.00%)
Apr 28, 2005 7.491 7.566 7.263 7.263 69,686 -0.34(-4.48%)
Apr 27, 2005 7.775 7.775 7.519 7.604 133,039 -0.08(-0.99%)
Apr 26, 2005 7.472 7.765 7.472 7.680 191,207 +0.15(+2.01%)
Apr 25, 2005 7.064 7.633 7.008 7.528 134,964 +0.57(+8.16%)
Apr 22, 2005 7.443 7.443 6.922 6.960 78,303 -0.52(-6.96%)
Apr 21, 2005 7.102 7.519 7.102 7.481 58,056 +0.37(+5.19%)
Apr 20, 2005 7.292 7.415 7.093 7.112 59,692 -0.27(-3.72%)
Apr 19, 2005 7.083 7.386 6.960 7.386 52,053 +0.36(+5.12%)
Apr 18, 2005 7.093 7.500 6.771 7.027 100,317 -0.01(-0.13%)
Apr 15, 2005 7.121 7.424 6.932 7.036 61,902 -0.09(-1.20%)
Apr 14, 2005 7.320 7.339 7.121 7.121 64,752 -0.15(-2.08%)
Apr 13, 2005 7.604 7.604 7.206 7.273 56,234 -0.27(-3.52%)
Apr 12, 2005 7.159 7.623 7.064 7.538 86,622 +0.42(+5.85%)
Apr 11, 2005 7.064 7.197 7.064 7.121 49,595 -0.02(-0.27%)
Apr 08, 2005 7.623 7.623 7.140 7.140 62,199 -0.41(-5.40%)
Apr 07, 2005 7.367 7.547 7.330 7.547 59,835 +0.09(+1.14%)
Apr 06, 2005 7.254 7.462 7.159 7.462 87,133 +0.31(+4.37%)
Apr 05, 2005 7.036 7.244 6.856 7.150 42,017 +0.18(+2.58%)
Apr 04, 2005 6.960 7.140 6.799 6.970 62,606 +0.08(+1.10%)
Apr 01, 2005 7.093 7.263 6.866 6.894 71,428 -0.24(-3.32%)
Mar 31, 2005 7.330 7.330 7.008 7.131 119,444 -0.16(-2.21%)
Mar 30, 2005 7.102 7.292 7.036 7.292 35,357 +0.26(+3.63%)
Mar 29, 2005 7.140 7.339 6.866 7.036 75,932 -0.11(-1.52%)
Mar 28, 2005 7.244 7.415 7.017 7.145 48,224 -0.18(-2.39%)
Mar 24, 2005 7.093 7.462 7.093 7.320 62,137 +0.33(+4.74%)
Mar 23, 2005 7.074 7.415 6.913 6.989 142,982 -0.16(-2.25%)
Mar 22, 2005 7.017 7.292 6.913 7.150 64,300 +0.07(+0.94%)
Mar 21, 2005 6.866 7.102 6.866 7.083 64,981 +0.19(+2.75%)
Mar 18, 2005 6.960 7.216 6.866 6.894 176,544 -0.22(-3.06%)
Mar 17, 2005 7.083 7.150 6.941 7.112 32,043 +0.15(+2.18%)
Mar 16, 2005 6.960 7.188 6.866 6.960 82,795 -0.01(-0.14%)
Mar 15, 2005 7.349 7.386 6.960 6.970 107,008 -0.35(-4.72%)
Mar 14, 2005 7.008 7.443 6.941 7.315 154,125 +0.28(+3.97%)
Mar 11, 2005 6.866 7.121 6.866 7.036 65,930 +0.00(+0.00%)
Mar 10, 2005 7.102 7.349 6.960 7.036 83,160 -0.04(-0.54%)
Mar 09, 2005 7.008 7.349 6.913 7.074 82,369 -0.05(-0.66%)
Mar 08, 2005 6.941 7.282 6.941 7.121 79,015 +0.17(+2.45%)
Mar 07, 2005 7.112 7.282 6.913 6.951 108,330 -0.20(-2.78%)
Mar 04, 2005 7.311 7.443 7.112 7.150 128,050 -0.09(-1.31%)
Mar 03, 2005 7.244 7.510 7.244 7.244 88,908 -0.04(-0.52%)
Mar 02, 2005 7.377 7.633 7.255 7.282 62,467 -0.25(-3.27%)
Mar 01, 2005 7.244 7.566 7.159 7.528 105,889 +0.24(+3.25%)
Feb 28, 2005 7.396 7.472 7.178 7.292 157,347 -0.31(-4.11%)
Feb 25, 2005 7.244 7.633 7.235 7.604 88,814 +0.24(+3.21%)
Feb 24, 2005 7.481 7.538 7.064 7.367 158,146 -0.01(-0.13%)
Feb 23, 2005 7.320 7.803 7.102 7.377 114,187 +0.24(+3.32%)
Feb 22, 2005 7.576 7.633 7.074 7.140 231,338 -0.43(-5.63%)
Feb 18, 2005 7.633 7.670 7.481 7.566 42,312 +0.08(+1.01%)
Feb 17, 2005 7.945 7.955 7.396 7.491 172,040 -0.37(-4.70%)
Feb 16, 2005 7.472 7.860 7.121 7.860 220,906 +0.28(+3.75%)
Feb 15, 2005 7.273 7.737 7.083 7.576 252,388 +0.38(+5.26%)
Feb 14, 2005 6.913 7.538 6.913 7.197 195,845 +0.23(+3.26%)
Feb 11, 2005 6.837 7.178 6.837 6.970 108,918 -0.11(-1.60%)
Feb 10, 2005 7.424 7.424 6.676 7.083 434,268 -0.21(-2.86%)
Feb 09, 2005 7.244 7.500 7.121 7.292 162,178 +0.00(+0.00%)
Feb 08, 2005 7.244 7.377 7.244 7.292 32,761 +0.01(+0.13%)
Feb 07, 2005 7.377 7.510 6.951 7.282 134,186 -0.19(-2.53%)
Feb 04, 2005 7.282 7.566 7.102 7.472 118,509 +0.22(+3.00%)
Feb 03, 2005 7.178 7.330 7.121 7.254 50,050 -0.07(-0.91%)
Feb 02, 2005 7.576 7.604 7.292 7.320 60,483 -0.02(-0.26%)
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.