Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.550 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 28, 2020 2.080 2.090 1.980 2.050 45,900 +0.09(+4.38%)
Feb 27, 2020 1.960 2.000 1.960 1.964 48,152 -0.08(-3.73%)
Feb 26, 2020 2.050 2.070 2.025 2.040 12,047 -0.02(-0.97%)
Feb 25, 2020 2.110 2.110 2.040 2.060 16,625 +0.08(+4.04%)
Feb 24, 2020 2.210 2.220 1.980 1.980 87,654 -0.17(-7.91%)
Feb 21, 2020 2.370 2.370 2.150 2.150 50,000 -0.20(-8.51%)
Feb 20, 2020 2.330 2.390 2.300 2.350 15,156 -0.02(-0.84%)
Feb 19, 2020 2.360 2.390 2.326 2.370 18,407 -0.02(-0.84%)
Feb 18, 2020 2.460 2.460 2.300 2.390 38,070 -0.02(-0.83%)
Feb 14, 2020 2.548 2.548 2.400 2.410 27,500 -0.06(-2.43%)
Feb 13, 2020 2.640 2.640 2.460 2.470 8,142 -0.02(-1.00%)
Feb 12, 2020 2.570 2.650 2.440 2.495 31,992 -0.08(-3.29%)
Feb 11, 2020 2.561 2.647 2.560 2.580 8,373 -0.03(-1.15%)
Feb 10, 2020 2.620 2.700 2.600 2.610 5,018 -0.05(-1.88%)
Feb 07, 2020 2.690 2.700 2.603 2.660 17,800 +0.08(+3.10%)
Feb 06, 2020 2.700 2.820 2.580 2.580 8,313 -0.13(-4.80%)
Feb 05, 2020 2.560 2.750 2.560 2.710 26,474 +0.12(+4.63%)
Feb 04, 2020 2.690 2.710 2.530 2.590 21,031 -0.08(-3.00%)
Feb 03, 2020 2.580 2.780 2.580 2.670 43,697 +0.00(+0.00%)
Jan 31, 2020 2.570 2.750 2.555 2.670 16,200 +0.00(+0.00%)
Jan 30, 2020 2.790 2.840 2.290 2.670 96,433 -0.12(-4.30%)
Jan 29, 2020 2.890 2.930 2.790 2.790 18,113 -0.05(-1.76%)
Jan 28, 2020 2.880 2.940 2.840 2.840 6,670 -0.02(-0.70%)
Jan 27, 2020 2.980 2.980 2.790 2.860 74,653 -0.16(-5.30%)
Jan 24, 2020 3.000 3.035 2.960 3.020 19,700 +0.04(+1.34%)
Jan 23, 2020 3.060 3.088 2.950 2.980 19,590 -0.08(-2.61%)
Jan 22, 2020 3.070 3.115 3.000 3.060 19,926 +0.00(+0.00%)
Jan 21, 2020 3.130 3.150 3.020 3.060 19,064 -0.06(-1.92%)
Jan 17, 2020 3.250 3.292 3.110 3.120 51,700 -0.12(-3.70%)
Jan 16, 2020 3.230 3.310 3.196 3.240 32,432 +0.05(+1.57%)
Jan 15, 2020 3.220 3.320 3.160 3.190 22,738 +0.00(+0.00%)
Jan 14, 2020 3.130 3.300 3.115 3.190 48,294 +0.04(+1.27%)
Jan 13, 2020 3.110 3.150 3.000 3.150 85,543 +0.10(+3.28%)
Jan 10, 2020 3.100 3.100 2.980 3.050 34,100 -0.10(-3.17%)
Jan 09, 2020 3.150 3.150 2.970 3.150 80,517 +0.03(+0.96%)
Jan 08, 2020 3.010 3.140 3.000 3.120 77,907 -0.01(-0.32%)
Jan 07, 2020 3.120 3.190 3.011 3.130 21,489 +0.00(+0.00%)
Jan 06, 2020 3.130 3.225 3.100 3.130 35,461 +0.00(+0.00%)
Jan 03, 2020 3.150 3.172 3.100 3.130 32,300 -0.04(-1.26%)
Jan 02, 2020 3.160 3.290 3.130 3.170 87,482 +0.02(+0.63%)
Dec 31, 2019 3.100 3.490 3.100 3.150 248,500 +0.04(+1.29%)
Dec 30, 2019 3.200 3.500 3.100 3.110 234,144 -0.09(-2.81%)
Dec 27, 2019 3.280 3.360 3.200 3.200 68,500 -0.15(-4.48%)
Dec 26, 2019 3.260 3.480 3.239 3.350 36,412 +0.05(+1.52%)
Dec 24, 2019 3.200 3.368 3.200 3.300 28,300 +0.11(+3.45%)
Dec 23, 2019 3.320 3.390 3.040 3.190 126,872 -0.26(-7.54%)
Dec 20, 2019 3.600 3.666 3.360 3.450 85,300 -0.06(-1.71%)
Dec 19, 2019 3.280 3.600 3.250 3.510 198,639 +0.26(+8.00%)
Dec 18, 2019 3.030 3.300 3.030 3.250 95,547 +0.22(+7.26%)
Dec 17, 2019 3.100 3.114 2.900 3.030 374,837 -0.15(-4.72%)
Dec 16, 2019 3.450 3.498 3.180 3.180 233,343 -0.25(-7.29%)
Dec 13, 2019 3.380 3.550 3.320 3.430 124,100 +0.04(+1.18%)
Dec 12, 2019 3.600 3.790 3.380 3.390 160,522 -0.33(-8.87%)
Dec 11, 2019 3.860 3.860 3.600 3.720 88,297 -0.10(-2.62%)
Dec 10, 2019 3.850 3.890 3.730 3.820 92,791 -0.08(-2.05%)
Dec 09, 2019 3.690 3.930 3.540 3.900 186,743 +0.38(+10.80%)
Dec 06, 2019 3.990 4.000 3.350 3.520 269,800 -0.38(-9.74%)
Dec 05, 2019 3.950 4.109 3.760 3.900 148,805 -0.02(-0.51%)
Dec 04, 2019 3.810 4.160 3.790 3.920 359,369 +0.11(+2.89%)
Dec 03, 2019 3.790 3.850 3.600 3.810 247,985 -0.04(-1.04%)
Dec 02, 2019 3.320 4.100 3.320 3.850 827,702 +0.67(+21.07%)
Nov 29, 2019 2.900 3.300 2.900 3.180 97,900 +0.08(+2.58%)
Nov 27, 2019 3.140 3.240 2.865 3.100 206,500 -0.08(-2.52%)
Nov 26, 2019 3.090 3.250 3.080 3.180 102,294 +0.02(+0.63%)
Nov 25, 2019 3.190 3.340 3.050 3.160 314,587 +0.07(+2.27%)
Nov 22, 2019 2.980 3.295 2.900 3.090 196,400 +0.15(+4.92%)
Nov 21, 2019 3.050 3.054 2.790 2.945 114,988 -0.10(-3.44%)
Nov 20, 2019 3.290 3.350 2.820 3.050 310,412 -0.13(-4.09%)
Nov 19, 2019 2.920 3.220 2.750 3.180 305,410 +0.31(+10.80%)
Nov 18, 2019 2.750 3.130 2.700 2.870 574,309 +0.23(+8.71%)
Nov 15, 2019 2.110 2.910 2.100 2.640 355,500 +0.56(+27.11%)
Nov 14, 2019 2.052 2.078 1.990 2.077 36,008 +0.01(+0.58%)
Nov 13, 2019 2.080 2.080 2.010 2.065 14,409 +0.00(+0.24%)
Nov 12, 2019 2.080 2.096 2.000 2.060 20,687 +0.06(+3.00%)
Nov 11, 2019 1.970 2.000 1.970 2.000 5,259 +0.00(+0.10%)
Nov 08, 2019 2.020 2.020 1.977 1.998 5,200 +0.03(+1.42%)
Nov 07, 2019 2.000 2.060 1.970 1.970 6,093 -0.03(-1.50%)
Nov 06, 2019 1.970 2.030 1.970 2.000 20,726 +0.00(+0.00%)
Nov 05, 2019 1.970 2.000 1.960 2.000 7,708 +0.03(+1.53%)
Nov 04, 2019 1.990 1.997 1.950 1.970 14,558 -0.00(-0.01%)
Nov 01, 2019 2.000 2.000 1.970 1.970 2,700 -0.02(-1.01%)
Oct 31, 2019 1.980 1.990 1.940 1.990 8,985 +0.05(+2.75%)
Oct 30, 2019 1.980 1.980 1.880 1.937 7,197 -0.01(-0.68%)
Oct 29, 2019 1.990 1.990 1.950 1.950 3,449 +0.01(+0.52%)
Oct 28, 2019 1.880 1.985 1.880 1.940 12,563 +0.06(+3.19%)
Oct 25, 2019 1.870 1.920 1.870 1.880 7,900 +0.01(+0.53%)
Oct 24, 2019 1.870 1.940 1.870 1.870 6,523 +0.00(+0.00%)
Oct 23, 2019 1.900 1.940 1.870 1.870 10,628 -0.03(-1.58%)
Oct 22, 2019 1.880 1.905 1.870 1.900 11,581 +0.03(+1.60%)
Oct 21, 2019 1.880 1.890 1.870 1.870 2,375 +0.00(+0.01%)
Oct 18, 2019 1.890 1.904 1.870 1.870 9,400 -0.04(-1.94%)
Oct 17, 2019 1.910 1.940 1.872 1.907 15,383 -0.04(-1.96%)
Oct 16, 2019 1.920 1.960 1.920 1.945 4,477 +0.02(+0.78%)
Oct 15, 2019 1.900 1.940 1.900 1.930 4,084 +0.01(+0.55%)
Oct 14, 2019 1.900 1.950 1.900 1.919 24,577 -0.01(-0.54%)
Oct 11, 2019 1.950 1.970 1.930 1.930 6,200 +0.01(+0.31%)
Oct 10, 2019 1.920 1.924 1.900 1.924 1,574 +0.02(+1.26%)
Oct 09, 2019 1.900 1.910 1.869 1.900 11,479 -0.04(-2.06%)
Oct 08, 2019 1.900 1.977 1.810 1.940 16,429 -0.01(-0.51%)
Oct 07, 2019 1.940 1.970 1.940 1.950 12,884 -0.01(-0.51%)
Oct 04, 2019 2.030 2.040 1.950 1.960 5,000 -0.06(-2.97%)
Oct 03, 2019 1.940 2.020 1.940 2.020 1,464 +0.02(+1.00%)
Oct 02, 2019 1.970 2.000 1.950 2.000 5,316 -0.06(-3.15%)
Oct 01, 2019 2.070 2.149 2.055 2.065 8,829 +0.02(+1.23%)
Sep 30, 2019 2.120 2.130 1.985 2.040 20,441 +0.03(+1.49%)
Sep 27, 2019 1.910 2.029 1.905 2.010 4,500 +0.08(+4.15%)
Sep 26, 2019 2.040 2.040 1.920 1.930 10,596 -0.09(-4.46%)
Sep 25, 2019 2.135 2.135 2.010 2.020 12,747 -0.10(-4.72%)
Sep 24, 2019 2.100 2.130 2.100 2.120 13,580 +0.00(+0.00%)
Sep 23, 2019 2.220 2.225 2.110 2.120 28,875 -0.13(-5.78%)
Sep 20, 2019 2.260 2.270 2.250 2.250 8,300 +0.00(+0.00%)
Sep 19, 2019 2.250 2.250 2.150 2.250 633 +0.05(+2.27%)
Sep 18, 2019 2.250 2.290 2.200 2.200 11,880 +0.03(+1.38%)
Sep 17, 2019 2.290 2.290 2.120 2.170 22,704 -0.10(-4.41%)
Sep 16, 2019 2.280 2.290 2.212 2.270 12,213 +0.01(+0.44%)
Sep 13, 2019 2.170 2.280 2.170 2.260 22,300 +0.02(+0.89%)
Sep 12, 2019 2.290 2.358 2.180 2.240 54,818 -0.05(-2.18%)
Sep 11, 2019 2.040 2.410 2.030 2.290 66,733 +0.29(+14.50%)
Sep 10, 2019 1.840 2.000 1.840 2.000 15,924 +0.26(+14.94%)
Sep 09, 2019 1.810 1.850 1.740 1.740 72,718 -0.07(-3.87%)
Sep 06, 2019 1.850 1.899 1.810 1.810 15,000 -0.05(-2.69%)
Sep 05, 2019 1.870 1.890 1.850 1.860 5,929 +0.01(+0.54%)
Sep 04, 2019 1.850 1.940 1.850 1.850 4,465 +0.01(+0.54%)
Sep 03, 2019 1.900 1.920 1.840 1.840 16,061 -0.08(-4.17%)
Aug 30, 2019 1.960 2.000 1.875 1.920 16,000 +0.05(+2.67%)
Aug 29, 2019 1.990 2.000 1.870 1.870 17,978 -0.05(-2.60%)
Aug 28, 2019 1.930 1.940 1.900 1.920 7,277 +0.02(+1.05%)
Aug 27, 2019 1.890 1.920 1.880 1.900 5,229 +0.03(+1.60%)
Aug 26, 2019 1.850 1.890 1.850 1.870 5,101 +0.08(+4.47%)
Aug 23, 2019 1.900 1.920 1.780 1.790 36,600 -0.13(-6.77%)
Aug 22, 2019 1.912 1.920 1.912 1.920 3,518 +0.05(+2.67%)
Aug 21, 2019 1.950 1.950 1.830 1.870 7,909 -0.08(-4.10%)
Aug 20, 2019 1.830 1.950 1.750 1.950 20,010 +0.08(+4.28%)
Aug 19, 2019 1.840 1.996 1.840 1.870 21,585 +0.04(+2.19%)
Aug 16, 2019 1.930 1.970 1.700 1.830 57,000 -0.18(-8.95%)
Aug 15, 2019 1.940 2.010 1.860 2.010 4,571 +0.04(+2.03%)
Aug 14, 2019 2.000 2.090 1.940 1.970 11,736 -0.01(-0.51%)
Aug 13, 2019 1.980 2.000 1.940 1.980 17,802 +0.00(+0.00%)
Aug 12, 2019 2.130 2.140 1.900 1.980 27,125 -0.08(-3.88%)
Aug 09, 2019 2.100 2.100 1.971 2.060 5,000 -0.09(-4.19%)
Aug 08, 2019 2.000 2.150 1.940 2.150 31,603 +0.14(+6.97%)
Aug 07, 2019 2.200 2.200 2.010 2.010 3,614 -0.19(-8.64%)
Aug 06, 2019 2.150 2.230 2.000 2.200 17,119 +0.07(+3.29%)
Aug 05, 2019 2.200 2.200 2.000 2.130 29,158 -0.05(-2.29%)
Aug 02, 2019 2.200 2.270 2.140 2.180 16,500 -0.07(-3.12%)
Aug 01, 2019 2.171 2.261 2.160 2.250 13,688 +0.01(+0.45%)
Jul 31, 2019 2.200 2.270 2.130 2.240 25,785 +0.04(+1.81%)
Jul 30, 2019 2.180 2.280 2.180 2.200 15,322 +0.00(+0.00%)
Jul 29, 2019 2.190 2.250 2.110 2.200 45,879 +0.02(+0.92%)
Jul 26, 2019 2.210 2.270 2.150 2.180 11,100 -0.04(-1.80%)
Jul 25, 2019 2.200 2.251 2.200 2.220 11,898 -0.01(-0.45%)
Jul 24, 2019 2.200 2.260 2.200 2.230 9,466 +0.07(+3.24%)
Jul 23, 2019 2.160 2.260 2.150 2.160 13,788 -0.03(-1.37%)
Jul 22, 2019 2.180 2.200 2.160 2.190 1,997 -0.09(-3.95%)
Jul 19, 2019 2.158 2.280 2.154 2.280 9,200 +0.14(+6.54%)
Jul 18, 2019 2.230 2.230 2.080 2.140 15,264 -0.07(-3.17%)
Jul 17, 2019 2.250 2.257 2.210 2.210 5,159 -0.07(-3.07%)
Jul 16, 2019 2.290 2.301 2.220 2.280 7,569 -0.02(-0.87%)
Jul 15, 2019 2.310 2.330 2.290 2.300 7,427 +0.00(+0.00%)
Jul 12, 2019 2.370 2.370 2.300 2.300 7,300 -0.04(-1.71%)
Jul 11, 2019 2.360 2.360 2.314 2.340 1,848 +0.03(+1.30%)
Jul 10, 2019 2.380 2.380 2.300 2.310 17,021 -0.13(-5.33%)
Jul 09, 2019 2.400 2.490 2.370 2.440 15,749 +0.09(+3.83%)
Jul 08, 2019 2.510 2.510 2.350 2.350 5,650 -0.11(-4.47%)
Jul 05, 2019 2.350 2.470 2.350 2.460 4,900 +0.11(+4.68%)
Jul 03, 2019 2.410 2.410 2.350 2.350 2,200 +0.00(+0.00%)
Jul 02, 2019 2.318 2.450 2.318 2.350 5,812 -0.03(-1.26%)
Jul 01, 2019 2.470 2.500 2.350 2.380 6,073 -0.01(-0.42%)
Jun 28, 2019 2.290 2.390 2.250 2.390 7,500 +0.08(+3.46%)
Jun 27, 2019 2.440 2.500 2.300 2.310 21,861 -0.10(-4.15%)
Jun 26, 2019 2.211 2.490 2.211 2.410 23,518 +0.14(+6.17%)
Jun 25, 2019 2.270 2.310 2.175 2.270 4,290 -0.05(-2.16%)
Jun 24, 2019 2.240 2.330 2.210 2.320 4,016 +0.09(+4.04%)
Jun 21, 2019 2.300 2.300 2.230 2.230 1,900 +0.01(+0.45%)
Jun 20, 2019 2.290 2.300 2.140 2.220 19,466 -0.06(-2.63%)
Jun 19, 2019 2.200 2.280 2.140 2.280 6,669 +0.04(+1.79%)
Jun 18, 2019 2.210 2.260 2.130 2.240 10,317 +0.06(+2.75%)
Jun 17, 2019 2.150 2.180 2.150 2.180 10,429 +0.04(+1.87%)
Jun 14, 2019 2.170 2.170 2.100 2.140 4,100 -0.01(-0.47%)
Jun 13, 2019 2.150 2.210 2.095 2.150 29,619 -0.04(-1.60%)
Jun 12, 2019 2.200 2.220 2.140 2.185 3,257 +0.04(+1.63%)
Jun 11, 2019 2.220 2.250 2.150 2.150 17,978 -0.02(-0.92%)
Jun 10, 2019 2.060 2.200 2.060 2.170 11,257 +0.07(+3.33%)
Jun 07, 2019 2.100 2.100 2.010 2.100 40,200 +0.02(+0.96%)
Jun 06, 2019 2.180 2.200 2.050 2.080 26,151 -0.08(-3.70%)
Jun 05, 2019 2.280 2.290 2.160 2.160 9,294 -0.15(-6.49%)
Jun 04, 2019 2.510 2.510 2.230 2.310 6,197 +0.13(+5.96%)
Jun 03, 2019 2.290 2.448 2.160 2.180 15,595 -0.11(-4.80%)
May 31, 2019 2.220 2.290 2.187 2.290 15,500 +0.04(+1.78%)
May 30, 2019 2.240 2.250 2.230 2.250 6,436 +0.00(+0.00%)
May 29, 2019 2.200 2.340 2.200 2.250 31,797 -0.11(-4.66%)
May 28, 2019 2.450 2.450 2.343 2.360 9,932 -0.10(-4.07%)
May 24, 2019 2.530 2.640 2.380 2.460 3,700 +0.04(+1.65%)
May 23, 2019 2.500 2.510 2.420 2.420 6,644 -0.03(-1.22%)
May 22, 2019 2.440 2.580 2.440 2.450 3,242 +0.00(+0.00%)
May 21, 2019 2.410 2.590 2.410 2.450 3,968 +0.03(+1.24%)
May 20, 2019 2.560 2.590 2.410 2.420 21,639 -0.15(-5.84%)
May 17, 2019 2.510 2.590 2.450 2.570 30,700 +0.07(+2.80%)
May 16, 2019 2.580 2.670 2.500 2.500 11,246 -0.03(-1.19%)
May 15, 2019 2.560 2.630 2.500 2.530 14,582 +0.08(+3.27%)
May 14, 2019 2.520 2.600 2.450 2.450 18,716 -0.07(-2.78%)
May 13, 2019 2.500 2.630 2.500 2.520 9,871 +0.00(+0.00%)
May 10, 2019 2.560 2.600 2.510 2.520 5,900 -0.07(-2.70%)
May 09, 2019 2.600 2.600 2.500 2.590 16,616 +0.01(+0.39%)
May 08, 2019 2.560 2.720 2.560 2.580 7,664 +0.00(+0.00%)
May 07, 2019 2.740 2.760 2.560 2.580 17,555 -0.20(-7.19%)
May 06, 2019 2.760 2.780 2.680 2.780 9,406 -0.01(-0.36%)
May 03, 2019 2.790 2.790 2.730 2.790 8,700 +0.04(+1.45%)
May 02, 2019 2.760 2.790 2.700 2.750 12,340 -0.04(-1.43%)
May 01, 2019 2.770 2.846 2.700 2.790 11,382 +0.07(+2.57%)
Apr 30, 2019 2.860 2.860 2.720 2.720 8,025 +0.01(+0.37%)
Apr 29, 2019 2.730 2.910 2.710 2.710 23,641 -0.09(-3.21%)
Apr 26, 2019 2.820 2.860 2.800 2.800 15,800 -0.05(-1.75%)
Apr 25, 2019 3.020 3.140 2.820 2.850 17,011 -0.09(-3.06%)
Apr 24, 2019 2.911 2.980 2.906 2.940 5,235 +0.01(+0.34%)
Apr 23, 2019 2.911 2.955 2.905 2.930 6,398 +0.03(+1.03%)
Apr 22, 2019 2.970 2.970 2.880 2.900 4,451 -0.01(-0.34%)
Apr 18, 2019 2.910 2.990 2.910 2.910 5,800 -0.08(-2.84%)
Apr 17, 2019 2.920 3.090 2.920 2.995 17,740 +0.02(+0.50%)
Apr 16, 2019 2.800 2.980 2.800 2.980 11,653 +0.13(+4.56%)
Apr 15, 2019 3.010 3.010 2.800 2.850 39,434 -0.16(-5.35%)
Apr 12, 2019 3.050 3.090 3.009 3.011 23,500 -0.05(-1.60%)
Apr 11, 2019 3.100 3.100 3.034 3.060 3,417 -0.06(-2.06%)
Apr 10, 2019 3.090 3.150 3.070 3.124 3,653 +0.03(+1.12%)
Apr 09, 2019 3.028 3.100 3.020 3.090 17,642 +0.09(+3.00%)
Apr 08, 2019 3.060 3.135 3.000 3.000 21,779 -0.12(-3.85%)
Apr 05, 2019 3.150 3.220 3.070 3.120 38,800 -0.10(-3.11%)
Apr 04, 2019 3.200 3.292 3.170 3.220 14,239 -0.01(-0.31%)
Apr 03, 2019 3.210 3.280 3.120 3.230 21,192 +0.03(+0.94%)
Apr 02, 2019 3.300 3.300 3.120 3.200 15,012 -0.10(-3.03%)
Apr 01, 2019 3.250 3.420 3.120 3.300 29,605 +0.08(+2.48%)
Mar 29, 2019 3.250 3.400 3.220 3.220 27,900 +0.02(+0.63%)
Mar 28, 2019 3.200 3.276 3.040 3.200 47,715 -0.10(-3.03%)
Mar 27, 2019 3.330 3.630 3.280 3.300 50,026 +0.06(+1.85%)
Mar 26, 2019 3.340 3.460 3.210 3.240 42,798 -0.11(-3.28%)
Mar 25, 2019 3.400 3.420 3.250 3.350 66,807 -0.10(-2.90%)
Mar 22, 2019 3.610 3.620 3.400 3.450 49,600 -0.17(-4.70%)
Mar 21, 2019 3.882 3.882 3.560 3.620 36,502 -0.29(-7.42%)
Mar 20, 2019 3.970 3.971 3.810 3.910 16,824 -0.03(-0.76%)
Mar 19, 2019 4.020 4.150 3.800 3.940 48,503 -0.07(-1.75%)
Mar 18, 2019 4.220 4.220 3.970 4.010 40,290 -0.07(-1.72%)
Mar 15, 2019 3.920 4.149 3.920 4.080 56,200 +0.19(+4.88%)
Mar 14, 2019 3.800 3.890 3.737 3.890 15,360 +0.14(+3.73%)
Mar 13, 2019 3.765 3.772 3.620 3.750 44,801 -0.03(-0.79%)
Mar 12, 2019 3.700 3.870 3.700 3.780 24,041 +0.07(+2.02%)
Mar 11, 2019 3.970 4.090 3.590 3.705 93,689 -0.19(-5.00%)
Mar 08, 2019 4.000 4.058 3.751 3.900 70,100 -0.07(-1.76%)
Mar 07, 2019 4.280 4.280 3.910 3.970 159,187 -0.21(-5.02%)
Mar 06, 2019 4.530 5.000 4.040 4.180 974,942 +0.16(+3.98%)
Mar 05, 2019 3.910 4.050 3.750 4.020 104,310 +0.18(+4.69%)
Mar 04, 2019 3.750 4.133 3.750 3.840 179,836 +0.21(+5.79%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.