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, 2022 2.640 2.700 2.620 2.650 23,322 -0.03(-1.12%)
Feb 25, 2022 2.710 2.710 2.610 2.680 21,743 +0.02(+0.75%)
Feb 24, 2022 2.610 2.680 2.580 2.660 52,929 +0.03(+1.14%)
Feb 23, 2022 2.640 2.680 2.610 2.630 14,448 +0.01(+0.38%)
Feb 22, 2022 2.680 2.730 2.650 2.620 73,354 -0.03(-1.13%)
Feb 18, 2022 2.650 0 -0.02(-0.75%)
Feb 17, 2022 2.824 2.836 2.655 2.670 4,532 -0.01(-0.37%)
Feb 16, 2022 2.730 2.790 2.665 2.680 11,702 -0.02(-0.74%)
Feb 15, 2022 2.690 2.750 2.650 2.700 17,162 +0.02(+0.75%)
Feb 14, 2022 2.700 2.720 2.660 2.680 7,035 -0.06(-2.19%)
Feb 11, 2022 2.780 2.880 2.680 2.740 18,390 -0.01(-0.36%)
Feb 10, 2022 2.900 2.900 2.726 2.750 18,215 -0.02(-0.72%)
Feb 09, 2022 2.740 2.790 2.740 2.770 16,770 +0.00(+0.00%)
Feb 08, 2022 2.750 2.790 2.710 2.770 32,403 +0.00(+0.18%)
Feb 07, 2022 2.720 2.800 2.720 2.765 31,409 +0.04(+1.65%)
Feb 04, 2022 2.670 2.740 2.670 2.720 14,092 +0.02(+0.74%)
Feb 03, 2022 2.750 2.650 2.700 30,360 -0.08(-2.88%)
Feb 02, 2022 2.780 2.780 2.650 2.780 9,533 +0.04(+1.46%)
Feb 01, 2022 2.750 2.750 2.660 2.740 11,495 -0.01(-0.36%)
Jan 31, 2022 2.670 2.750 23,713 +0.09(+3.38%)
Jan 28, 2022 2.620 2.660 2.600 2.660 33,959 +0.01(+0.38%)
Jan 27, 2022 2.720 2.740 2.630 2.650 26,723 +0.04(+1.53%)
Jan 26, 2022 2.750 2.750 2.610 2.610 49,111 -0.14(-5.09%)
Jan 25, 2022 2.770 2.770 2.660 2.750 26,978 +0.06(+2.23%)
Jan 24, 2022 2.600 2.720 2.600 2.690 71,005 +0.08(+3.07%)
Jan 21, 2022 2.630 2.700 2.600 2.610 76,088 -0.03(-1.14%)
Jan 20, 2022 2.730 2.730 2.600 2.640 40,618 +0.01(+0.38%)
Jan 19, 2022 2.600 2.703 2.600 2.630 37,677 +0.03(+1.15%)
Jan 18, 2022 2.690 2.690 2.566 2.600 29,212 -0.07(-2.62%)
Jan 14, 2022 2.670 0 -0.02(-0.74%)
Jan 13, 2022 2.740 2.750 2.660 2.690 20,768 -0.05(-1.82%)
Jan 12, 2022 2.660 2.790 2.660 2.740 48,427 +0.09(+3.40%)
Jan 11, 2022 2.500 2.849 2.490 2.650 30,573 +0.05(+1.92%)
Jan 10, 2022 2.650 2.660 2.480 2.600 111,784 -0.05(-1.89%)
Jan 07, 2022 2.740 2.740 2.650 2.650 19,074 -0.05(-1.75%)
Jan 06, 2022 2.720 2.820 2.660 2.697 10,818 +0.03(+1.02%)
Jan 05, 2022 2.750 2.920 2.650 2.670 29,101 -0.09(-3.26%)
Jan 04, 2022 2.800 2.800 2.750 2.760 6,884 -0.02(-0.72%)
Jan 03, 2022 2.690 2.807 2.690 2.780 11,557 +0.10(+3.73%)
Dec 31, 2021 2.650 2.735 2.640 2.680 66,773 +0.05(+1.90%)
Dec 30, 2021 2.600 2.790 2.600 2.630 44,834 +0.05(+1.94%)
Dec 29, 2021 2.600 2.720 2.480 2.580 105,878 -0.10(-3.91%)
Dec 28, 2021 2.680 2.730 2.640 2.685 87,315 +0.00(+0.00%)
Dec 27, 2021 2.780 2.800 2.610 2.685 93,723 -0.08(-3.07%)
Dec 23, 2021 2.740 2.780 2.660 2.770 78,258 +0.07(+2.59%)
Dec 22, 2021 2.610 2.790 2.609 2.700 80,577 +0.08(+3.05%)
Dec 21, 2021 2.630 2.735 2.510 2.620 80,261 +0.03(+1.16%)
Dec 20, 2021 2.720 2.733 2.570 2.590 36,982 -0.02(-0.77%)
Dec 17, 2021 2.680 2.790 2.600 2.610 65,811 -0.06(-2.25%)
Dec 16, 2021 2.800 2.800 2.640 2.670 20,276 -0.07(-2.55%)
Dec 15, 2021 2.740 2.800 2.630 2.740 48,242 +0.00(+0.00%)
Dec 14, 2021 2.760 2.837 2.700 2.740 48,820 -0.08(-2.84%)
Dec 13, 2021 2.920 2.975 2.765 2.820 35,037 -0.11(-3.75%)
Dec 10, 2021 3.000 3.026 2.781 2.930 36,853 -0.06(-2.01%)
Dec 09, 2021 3.160 3.160 2.950 2.990 33,544 +0.02(+0.67%)
Dec 08, 2021 2.950 3.056 2.880 2.970 61,030 +0.05(+1.71%)
Dec 07, 2021 2.880 3.000 2.810 2.920 22,145 +0.13(+4.66%)
Dec 06, 2021 2.740 2.930 2.730 2.790 54,115 +0.03(+1.09%)
Dec 03, 2021 2.890 2.949 2.662 2.760 95,072 -0.13(-4.50%)
Dec 02, 2021 3.050 3.180 2.890 2.890 165,781 -0.17(-5.40%)
Dec 01, 2021 3.190 3.190 3.050 3.055 43,806 -0.01(-0.49%)
Nov 30, 2021 3.150 3.280 3.037 3.070 68,399 -0.09(-2.85%)
Nov 29, 2021 3.520 3.520 3.150 3.160 85,085 -0.30(-8.67%)
Nov 26, 2021 3.400 3.540 3.380 3.460 47,200 -0.04(-1.14%)
Nov 24, 2021 3.470 3.540 3.460 3.500 31,576 +0.05(+1.45%)
Nov 23, 2021 3.740 3.780 3.360 3.450 106,144 -0.27(-7.26%)
Nov 22, 2021 3.770 3.899 3.710 3.720 85,073 -0.14(-3.63%)
Nov 19, 2021 3.830 3.930 3.800 3.860 85,193 -0.01(-0.26%)
Nov 18, 2021 3.870 3.900 3.830 3.870 74,268 -0.02(-0.51%)
Nov 17, 2021 3.930 3.970 3.820 3.890 50,758 -0.03(-0.77%)
Nov 16, 2021 3.950 4.010 3.830 3.920 93,991 -0.03(-0.76%)
Nov 15, 2021 3.930 4.080 3.900 3.950 93,789 -0.04(-1.00%)
Nov 12, 2021 3.840 4.040 3.600 3.990 559,282 -0.22(-5.23%)
Nov 11, 2021 3.630 4.310 3.610 4.210 440,162 +0.56(+15.34%)
Nov 10, 2021 3.690 3.650 122,027 -0.02(-0.54%)
Nov 09, 2021 3.720 3.780 3.580 3.670 41,093 -0.07(-1.87%)
Nov 08, 2021 3.730 3.810 3.580 3.740 36,964 +0.01(+0.27%)
Nov 05, 2021 3.650 3.750 3.613 3.730 30,670 +0.09(+2.47%)
Nov 04, 2021 3.750 3.750 3.500 3.640 76,274 -0.15(-3.96%)
Nov 03, 2021 3.700 3.810 3.580 3.790 35,506 +0.09(+2.43%)
Nov 02, 2021 3.880 3.980 3.610 3.700 122,397 -0.14(-3.65%)
Nov 01, 2021 3.800 3.897 3.750 3.840 43,715 +0.07(+1.86%)
Oct 29, 2021 3.770 3.980 3.690 3.770 118,516 +0.01(+0.27%)
Oct 28, 2021 3.550 3.850 3.460 3.760 261,909 +0.27(+7.74%)
Oct 27, 2021 3.440 3.660 3.260 3.490 144,934 +0.02(+0.58%)
Oct 26, 2021 3.500 3.470 54,493 -0.04(-1.14%)
Oct 25, 2021 3.390 3.710 3.300 3.510 135,942 +0.14(+4.15%)
Oct 22, 2021 3.330 3.400 3.300 3.370 43,512 +0.01(+0.30%)
Oct 21, 2021 3.270 3.370 3.270 3.360 36,355 +0.08(+2.44%)
Oct 20, 2021 3.300 3.360 3.260 3.280 32,668 +0.00(+0.00%)
Oct 19, 2021 3.250 3.330 3.250 3.280 28,821 +0.02(+0.61%)
Oct 18, 2021 3.220 3.330 3.210 3.260 40,955 +0.03(+0.93%)
Oct 15, 2021 3.290 3.300 3.220 3.230 36,967 -0.06(-1.82%)
Oct 14, 2021 3.340 3.340 3.220 3.290 57,936 -0.08(-2.37%)
Oct 13, 2021 3.290 3.373 3.290 3.370 12,304 +0.09(+2.74%)
Oct 12, 2021 3.250 3.350 3.240 3.280 14,484 +0.03(+0.92%)
Oct 11, 2021 3.300 3.324 3.200 3.250 23,820 +0.01(+0.31%)
Oct 08, 2021 3.250 3.320 3.220 3.240 21,007 +0.02(+0.62%)
Oct 07, 2021 3.210 3.300 3.150 3.220 36,150 +0.12(+3.70%)
Oct 06, 2021 3.100 3.247 3.030 3.105 19,712 -0.02(-0.80%)
Oct 05, 2021 3.150 3.290 3.130 3.130 19,699 -0.03(-0.95%)
Oct 04, 2021 3.170 3.300 3.130 3.160 33,750 +0.08(+2.60%)
Oct 01, 2021 3.290 3.290 3.002 3.080 82,260 -0.18(-5.52%)
Sep 30, 2021 3.250 3.310 3.200 3.260 15,987 -0.04(-1.21%)
Sep 29, 2021 3.330 3.330 3.210 3.300 34,642 -0.04(-1.20%)
Sep 28, 2021 3.340 3.400 3.250 3.340 38,705 -0.03(-0.74%)
Sep 27, 2021 3.350 3.430 3.330 3.365 16,932 +0.05(+1.36%)
Sep 24, 2021 3.350 3.410 3.300 3.320 16,438 -0.05(-1.48%)
Sep 23, 2021 3.430 3.450 3.300 3.370 20,504 +0.01(+0.30%)
Sep 22, 2021 3.240 3.410 3.240 3.360 10,451 +0.11(+3.38%)
Sep 21, 2021 3.250 3.350 3.210 3.250 22,821 +0.01(+0.31%)
Sep 20, 2021 3.320 3.330 3.200 3.240 29,402 -0.13(-3.86%)
Sep 17, 2021 3.380 3.430 3.320 3.370 28,744 -0.01(-0.30%)
Sep 16, 2021 3.390 3.450 3.350 3.380 28,264 -0.01(-0.29%)
Sep 15, 2021 3.508 3.595 3.340 3.390 30,448 -0.13(-3.69%)
Sep 14, 2021 3.620 3.737 3.500 3.520 36,020 -0.16(-4.35%)
Sep 13, 2021 3.710 3.710 3.560 3.680 16,850 -0.01(-0.41%)
Sep 10, 2021 3.820 3.842 3.680 3.695 41,162 -0.01(-0.14%)
Sep 09, 2021 3.370 3.900 3.320 3.700 112,713 +0.32(+9.47%)
Sep 08, 2021 3.560 3.560 3.330 3.380 51,779 -0.14(-3.98%)
Sep 07, 2021 3.560 3.650 3.480 3.520 30,692 -0.06(-1.68%)
Sep 03, 2021 3.520 3.620 3.500 3.580 9,950 +0.02(+0.56%)
Sep 02, 2021 3.540 3.680 3.501 3.560 49,108 +0.01(+0.28%)
Sep 01, 2021 3.530 3.620 3.440 3.550 36,176 +0.02(+0.57%)
Aug 31, 2021 3.520 3.610 3.470 3.530 24,205 +0.03(+0.86%)
Aug 30, 2021 3.600 3.719 3.420 3.500 45,298 -0.14(-3.85%)
Aug 27, 2021 3.640 3.850 3.590 3.640 29,858 +0.02(+0.55%)
Aug 26, 2021 3.680 3.720 3.590 3.620 17,079 -0.10(-2.69%)
Aug 25, 2021 3.740 3.870 3.670 3.720 28,742 -0.04(-1.06%)
Aug 24, 2021 3.730 3.784 3.665 3.760 35,254 +0.08(+2.17%)
Aug 23, 2021 3.500 3.700 3.500 3.680 39,739 +0.19(+5.44%)
Aug 20, 2021 3.460 3.580 3.420 3.490 60,334 +0.04(+1.16%)
Aug 19, 2021 3.590 3.637 3.400 3.450 58,071 -0.20(-5.48%)
Aug 18, 2021 3.680 3.795 3.580 3.650 24,935 -0.00(-0.14%)
Aug 17, 2021 3.850 3.880 3.610 3.655 53,948 -0.20(-5.06%)
Aug 16, 2021 3.980 4.020 3.780 3.850 78,008 -0.18(-4.47%)
Aug 13, 2021 4.150 4.160 4.000 4.030 56,379 -0.12(-2.89%)
Aug 12, 2021 4.160 4.380 4.100 4.150 100,909 +0.07(+1.72%)
Aug 11, 2021 4.070 4.180 3.990 4.080 60,107 +0.01(+0.25%)
Aug 10, 2021 4.080 4.160 4.040 4.070 53,230 -0.02(-0.49%)
Aug 09, 2021 4.070 4.220 4.020 4.090 64,253 +0.02(+0.49%)
Aug 06, 2021 4.050 4.140 4.020 4.070 24,577 -0.02(-0.49%)
Aug 05, 2021 4.050 4.150 4.030 4.090 26,573 +0.09(+2.25%)
Aug 04, 2021 4.140 4.170 3.970 4.000 50,114 -0.15(-3.61%)
Aug 03, 2021 4.110 4.170 4.060 4.150 9,594 -0.01(-0.24%)
Aug 02, 2021 4.130 4.250 4.080 4.160 19,863 -0.05(-1.19%)
Jul 30, 2021 4.270 4.275 4.110 4.210 13,114 -0.03(-0.71%)
Jul 29, 2021 4.150 4.300 4.135 4.240 18,935 +0.09(+2.17%)
Jul 28, 2021 4.486 4.486 3.935 4.150 48,107 +0.16(+4.01%)
Jul 27, 2021 4.200 4.200 3.900 3.990 79,350 -0.21(-5.00%)
Jul 26, 2021 4.230 4.260 4.150 4.200 22,140 -0.03(-0.71%)
Jul 23, 2021 4.410 4.540 4.150 4.230 36,947 -0.16(-3.64%)
Jul 22, 2021 4.280 4.476 4.280 4.390 25,999 +0.07(+1.62%)
Jul 21, 2021 4.260 4.400 4.250 4.320 29,949 +0.01(+0.23%)
Jul 20, 2021 4.180 4.360 4.100 4.310 23,912 +0.09(+2.13%)
Jul 19, 2021 4.260 4.280 4.070 4.220 65,631 -0.13(-2.99%)
Jul 16, 2021 4.670 4.670 4.310 4.350 72,117 -0.23(-5.02%)
Jul 15, 2021 4.770 4.782 4.550 4.580 58,831 -0.20(-4.18%)
Jul 14, 2021 4.870 4.885 4.660 4.780 58,604 -0.06(-1.24%)
Jul 13, 2021 4.840 5.010 4.690 4.840 128,820 +0.06(+1.26%)
Jul 12, 2021 4.760 4.830 4.660 4.780 29,137 +0.04(+0.84%)
Jul 09, 2021 4.710 4.820 4.660 4.740 46,332 +0.04(+0.85%)
Jul 08, 2021 4.700 4.780 4.610 4.700 61,562 -0.04(-0.84%)
Jul 07, 2021 4.770 4.880 4.630 4.740 43,365 -0.06(-1.25%)
Jul 06, 2021 5.060 5.070 4.770 4.800 87,294 -0.21(-4.19%)
Jul 02, 2021 5.010 5.032 4.800 5.010 78,852 +0.01(+0.20%)
Jul 01, 2021 4.950 5.056 4.880 5.000 85,392 +0.07(+1.42%)
Jun 30, 2021 4.700 4.950 4.700 4.930 109,628 +0.20(+4.23%)
Jun 29, 2021 4.720 4.770 4.630 4.730 73,100 -0.02(-0.42%)
Jun 28, 2021 4.770 4.830 4.700 4.750 62,865 -0.07(-1.45%)
Jun 25, 2021 4.820 4.900 4.720 4.820 63,706 +0.00(+0.00%)
Jun 24, 2021 4.940 4.990 4.780 4.820 31,870 -0.04(-0.82%)
Jun 23, 2021 4.800 4.880 4.726 4.860 80,151 +0.13(+2.75%)
Jun 22, 2021 4.870 4.970 4.700 4.730 58,620 -0.12(-2.47%)
Jun 21, 2021 5.010 5.050 4.800 4.850 80,592 -0.05(-1.02%)
Jun 18, 2021 4.780 4.999 4.670 4.900 128,512 +0.10(+2.08%)
Jun 17, 2021 4.620 4.850 4.600 4.800 63,735 +0.23(+5.03%)
Jun 16, 2021 4.520 4.721 4.500 4.570 43,822 -0.05(-1.08%)
Jun 15, 2021 4.800 4.800 4.580 4.620 53,751 -0.18(-3.75%)
Jun 14, 2021 5.040 5.050 4.800 4.800 105,728 -0.24(-4.76%)
Jun 11, 2021 4.960 5.195 4.930 5.040 68,307 +0.11(+2.23%)
Jun 10, 2021 5.430 5.428 4.900 4.930 101,744 -0.38(-7.16%)
Jun 09, 2021 5.400 5.486 5.110 5.310 218,614 +0.44(+9.03%)
Jun 08, 2021 4.990 5.040 4.820 4.870 68,534 -0.10(-2.01%)
Jun 07, 2021 4.890 5.000 4.820 4.970 116,826 +0.18(+3.76%)
Jun 04, 2021 4.760 4.850 4.670 4.790 56,344 +0.03(+0.63%)
Jun 03, 2021 4.820 4.870 4.610 4.760 93,009 -0.01(-0.21%)
Jun 02, 2021 4.480 4.880 4.381 4.770 265,282 +0.32(+7.19%)
Jun 01, 2021 4.220 4.490 4.210 4.450 115,162 +0.26(+6.21%)
May 28, 2021 4.380 4.390 4.144 4.190 103,681 -0.14(-3.23%)
May 27, 2021 4.310 4.440 4.110 4.330 152,491 +0.01(+0.23%)
May 26, 2021 4.180 4.397 4.170 4.320 124,362 +0.14(+3.35%)
May 25, 2021 4.370 4.400 4.150 4.180 55,004 -0.15(-3.46%)
May 24, 2021 4.390 4.510 4.250 4.330 55,553 -0.06(-1.37%)
May 21, 2021 4.480 4.480 4.340 4.390 24,552 +0.02(+0.46%)
May 20, 2021 4.300 4.430 4.300 4.370 34,959 +0.08(+1.86%)
May 19, 2021 4.420 4.450 4.200 4.290 48,476 -0.20(-4.45%)
May 18, 2021 4.450 4.593 4.312 4.490 69,105 +0.05(+1.13%)
May 17, 2021 4.170 4.470 3.977 4.440 76,710 +0.25(+5.97%)
May 14, 2021 3.870 4.190 3.820 4.190 76,839 +0.33(+8.55%)
May 13, 2021 4.090 4.100 3.760 3.860 116,803 -0.24(-5.85%)
May 12, 2021 4.400 4.630 4.010 4.100 158,036 -0.07(-1.68%)
May 11, 2021 4.030 4.170 3.920 4.170 60,856 +0.07(+1.71%)
May 10, 2021 4.330 4.330 4.020 4.100 59,327 -0.23(-5.31%)
May 07, 2021 4.210 4.340 4.190 4.330 38,904 +0.08(+1.88%)
May 06, 2021 4.300 4.460 4.127 4.250 53,097 -0.08(-1.85%)
May 05, 2021 4.380 4.470 4.280 4.330 28,608 -0.06(-1.37%)
May 04, 2021 4.420 4.420 4.170 4.390 82,379 -0.05(-1.13%)
May 03, 2021 4.470 4.490 4.410 4.440 26,627 -0.01(-0.22%)
Apr 30, 2021 4.450 4.600 4.370 4.450 30,800 -0.05(-1.11%)
Apr 29, 2021 4.550 4.580 4.370 4.500 56,646 -0.05(-1.10%)
Apr 28, 2021 4.690 4.710 4.530 4.550 57,548 -0.10(-2.15%)
Apr 27, 2021 4.550 4.700 4.460 4.650 72,991 +0.08(+1.75%)
Apr 26, 2021 4.550 4.620 4.490 4.570 52,882 +0.03(+0.66%)
Apr 23, 2021 4.370 4.620 4.370 4.540 72,200 +0.17(+3.89%)
Apr 22, 2021 4.460 4.514 4.300 4.370 37,444 -0.03(-0.68%)
Apr 21, 2021 4.220 4.400 4.220 4.400 50,179 +0.18(+4.27%)
Apr 20, 2021 4.350 4.430 4.120 4.220 76,339 -0.14(-3.21%)
Apr 19, 2021 4.500 4.560 4.280 4.360 97,043 -0.13(-2.90%)
Apr 16, 2021 4.450 4.490 4.270 4.490 74,700 +0.05(+1.13%)
Apr 15, 2021 4.740 4.830 4.310 4.440 108,032 -0.21(-4.52%)
Apr 14, 2021 4.690 4.750 4.620 4.650 42,984 +0.01(+0.22%)
Apr 13, 2021 4.750 4.770 4.510 4.640 97,157 -0.02(-0.43%)
Apr 12, 2021 4.880 4.900 4.570 4.660 88,337 -0.29(-5.86%)
Apr 09, 2021 5.140 5.140 4.870 4.950 64,900 -0.28(-5.35%)
Apr 08, 2021 4.860 5.230 4.750 5.230 103,304 +0.38(+7.84%)
Apr 07, 2021 4.970 4.970 4.840 4.850 57,803 -0.13(-2.61%)
Apr 06, 2021 4.900 5.020 4.870 4.980 69,738 +0.00(+0.00%)
Apr 05, 2021 5.460 5.460 4.950 4.980 96,216 -0.33(-6.21%)
Apr 01, 2021 4.900 5.370 4.850 5.310 209,300 +0.57(+12.03%)
Mar 31, 2021 4.830 4.890 4.630 4.740 70,864 -0.04(-0.84%)
Mar 30, 2021 4.800 4.850 4.530 4.780 147,798 -0.07(-1.44%)
Mar 29, 2021 4.860 5.000 4.690 4.850 151,782 -0.02(-0.41%)
Mar 26, 2021 5.070 5.120 4.770 4.870 112,200 -0.15(-2.99%)
Mar 25, 2021 4.950 5.140 4.740 5.020 167,013 -0.06(-1.18%)
Mar 24, 2021 5.580 5.800 5.050 5.080 299,132 -0.45(-8.14%)
Mar 23, 2021 5.760 5.800 5.410 5.530 147,841 -0.27(-4.66%)
Mar 22, 2021 6.020 6.100 5.740 5.800 102,582 -0.18(-3.01%)
Mar 19, 2021 5.730 6.040 5.630 5.980 138,000 +0.25(+4.36%)
Mar 18, 2021 6.250 6.450 5.700 5.730 233,435 -0.60(-9.48%)
Mar 17, 2021 6.190 6.490 6.030 6.330 288,580 +0.33(+5.50%)
Mar 16, 2021 5.840 6.050 5.710 6.000 192,483 +0.19(+3.27%)
Mar 15, 2021 5.530 6.230 5.500 5.810 340,087 +0.28(+5.06%)
Mar 12, 2021 5.600 5.600 5.390 5.530 68,300 +0.02(+0.36%)
Mar 11, 2021 5.120 5.540 5.120 5.510 77,448 +0.40(+7.83%)
Mar 10, 2021 5.220 5.290 5.010 5.110 84,940 -0.07(-1.35%)
Mar 09, 2021 4.900 5.200 4.850 5.180 113,233 +0.38(+7.92%)
Mar 08, 2021 5.050 5.190 4.790 4.800 58,698 -0.19(-3.81%)
Mar 05, 2021 4.780 5.000 4.310 4.990 155,400 +0.17(+3.53%)
Mar 04, 2021 5.230 5.410 4.675 4.820 262,696 -0.38(-7.31%)
Mar 03, 2021 5.590 5.740 5.180 5.200 126,470 -0.44(-7.80%)
Mar 02, 2021 5.730 5.800 5.500 5.640 41,832 -0.04(-0.70%)
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.