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 )

3.520 +0.040 (+1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Aug 31, 2017 5.480 5.490 5.340 5.390 33,767 -0.10(-1.82%)
Aug 30, 2017 5.390 5.500 5.389 5.490 44,487 +0.12(+2.23%)
Aug 29, 2017 5.400 5.410 5.330 5.370 17,272 +0.01(+0.19%)
Aug 28, 2017 5.300 5.450 5.250 5.360 138,546 +0.11(+2.10%)
Aug 25, 2017 5.230 5.260 5.150 5.250 24,054 +0.12(+2.34%)
Aug 24, 2017 5.230 5.351 5.070 5.130 65,184 -0.10(-1.91%)
Aug 23, 2017 5.340 5.420 5.200 5.230 76,270 -0.10(-1.88%)
Aug 22, 2017 5.264 5.380 5.264 5.330 36,262 +0.04(+0.76%)
Aug 21, 2017 5.400 5.410 5.180 5.290 94,500 +0.06(+1.15%)
Aug 18, 2017 5.200 5.350 5.061 5.230 67,352 +0.08(+1.55%)
Aug 17, 2017 5.250 5.300 5.150 5.150 56,629 -0.04(-0.77%)
Aug 16, 2017 5.130 5.300 5.110 5.190 87,743 +0.15(+2.98%)
Aug 15, 2017 5.060 5.219 5.040 5.040 95,520 +0.04(+0.80%)
Aug 14, 2017 4.800 5.060 4.800 5.000 43,046 +0.17(+3.52%)
Aug 11, 2017 4.883 4.890 4.820 4.830 18,039 -0.06(-1.23%)
Aug 10, 2017 5.000 5.037 4.830 4.890 78,597 +0.13(+2.73%)
Aug 09, 2017 4.770 4.790 4.640 4.760 35,277 +0.05(+1.06%)
Aug 08, 2017 4.720 4.757 4.700 4.710 9,866 -0.05(-0.98%)
Aug 07, 2017 4.770 4.799 4.720 4.756 18,077 +0.04(+0.77%)
Aug 04, 2017 4.760 4.700 4.720 15,453 -0.05(-1.05%)
Aug 03, 2017 4.775 4.790 4.720 4.770 33,422 -0.02(-0.42%)
Aug 02, 2017 4.770 4.800 4.770 4.790 8,068 -0.02(-0.42%)
Aug 01, 2017 4.810 4.810 4.770 4.810 8,943 -0.02(-0.41%)
Jul 31, 2017 4.840 4.840 4.770 4.830 9,955 -0.01(-0.21%)
Jul 28, 2017 4.800 4.850 4.770 4.840 16,507 +0.06(+1.26%)
Jul 27, 2017 4.780 4.800 4.750 4.780 13,966 -0.03(-0.62%)
Jul 26, 2017 4.780 4.833 4.780 4.810 7,110 +0.02(+0.42%)
Jul 25, 2017 4.830 4.880 4.790 4.790 4,405 -0.02(-0.42%)
Jul 24, 2017 4.770 4.870 4.762 4.810 24,669 -0.02(-0.41%)
Jul 21, 2017 4.830 4.850 4.810 4.830 15,946 +0.00(+0.00%)
Jul 20, 2017 4.894 4.896 4.820 4.830 4,615 -0.05(-1.02%)
Jul 19, 2017 4.806 4.920 4.806 4.880 10,361 +0.03(+0.62%)
Jul 18, 2017 4.860 4.870 4.800 4.850 9,356 -0.02(-0.37%)
Jul 17, 2017 4.870 4.870 4.850 4.868 7,301 +0.02(+0.34%)
Jul 14, 2017 4.863 4.880 4.818 4.851 13,279 -0.01(-0.28%)
Jul 13, 2017 4.880 4.920 4.815 4.865 13,642 +0.03(+0.61%)
Jul 12, 2017 4.940 4.940 4.836 4.836 2,787 +0.01(+0.12%)
Jul 11, 2017 4.800 4.905 4.800 4.830 14,370 +0.02(+0.42%)
Jul 10, 2017 4.845 4.848 4.810 4.810 6,602 -0.03(-0.62%)
Jul 07, 2017 4.840 4.860 4.770 4.840 8,748 +0.03(+0.62%)
Jul 06, 2017 4.920 4.920 4.775 4.810 29,835 -0.08(-1.64%)
Jul 05, 2017 4.860 4.890 4.850 4.890 10,346 +0.04(+0.82%)
Jul 03, 2017 4.850 4.850 4.837 4.850 2,134 +0.01(+0.21%)
Jun 30, 2017 4.810 4.850 4.810 4.840 15,679 +0.03(+0.62%)
Jun 29, 2017 4.780 4.810 4.750 4.810 33,230 +0.03(+0.63%)
Jun 28, 2017 4.830 4.850 4.750 4.780 19,480 -0.05(-1.04%)
Jun 27, 2017 4.790 4.880 4.790 4.830 17,057 +0.05(+1.05%)
Jun 26, 2017 4.800 4.800 4.760 4.780 8,132 -0.03(-0.62%)
Jun 23, 2017 4.820 4.830 4.790 4.810 12,953 -0.01(-0.21%)
Jun 22, 2017 4.736 4.830 4.730 4.820 8,438 +0.06(+1.26%)
Jun 21, 2017 4.850 4.850 4.730 4.760 36,632 -0.06(-1.24%)
Jun 20, 2017 4.810 4.903 4.800 4.820 25,535 -0.01(-0.21%)
Jun 19, 2017 4.810 4.890 4.718 4.830 47,234 +0.02(+0.42%)
Jun 16, 2017 4.800 4.840 4.710 4.810 114,105 -0.01(-0.21%)
Jun 15, 2017 4.820 4.839 4.800 4.820 23,560 -0.04(-0.82%)
Jun 14, 2017 4.850 4.949 4.850 4.860 32,098 +0.04(+0.83%)
Jun 13, 2017 4.880 4.960 4.820 4.820 37,501 -0.06(-1.23%)
Jun 12, 2017 4.950 4.960 4.820 4.880 46,767 -0.08(-1.61%)
Jun 09, 2017 4.960 5.049 4.910 4.960 14,901 -0.02(-0.40%)
Jun 08, 2017 4.960 4.980 4.955 4.980 21,739 +0.02(+0.40%)
Jun 07, 2017 4.970 5.010 4.950 4.960 8,973 -0.03(-0.60%)
Jun 06, 2017 5.020 5.050 4.950 4.990 41,145 -0.03(-0.60%)
Jun 05, 2017 5.040 5.047 5.010 5.020 13,382 -0.05(-0.99%)
Jun 02, 2017 5.010 5.100 5.010 5.070 18,182 +0.00(+0.00%)
Jun 01, 2017 5.060 5.120 5.060 5.070 9,417 -0.04(-0.78%)
May 31, 2017 5.100 5.150 5.030 5.110 31,164 +0.01(+0.20%)
May 30, 2017 5.050 5.231 5.050 5.100 82,657 +0.03(+0.59%)
May 26, 2017 5.070 5.130 5.020 5.070 14,906 +0.06(+1.20%)
May 25, 2017 5.040 5.084 5.000 5.010 14,680 -0.04(-0.79%)
May 24, 2017 5.050 5.050 5.010 5.050 21,855 +0.03(+0.60%)
May 23, 2017 5.060 5.060 5.000 5.020 36,388 -0.04(-0.79%)
May 22, 2017 5.100 5.120 5.053 5.060 37,879 +0.01(+0.20%)
May 19, 2017 4.985 5.120 4.985 5.050 53,186 +0.10(+2.02%)
May 18, 2017 4.990 5.030 4.910 4.950 8,040 -0.02(-0.40%)
May 17, 2017 5.040 5.040 4.926 4.970 30,340 -0.09(-1.78%)
May 16, 2017 5.100 5.100 4.930 5.060 41,449 -0.04(-0.78%)
May 15, 2017 4.800 5.140 4.800 5.100 179,998 +0.65(+14.61%)
May 12, 2017 4.360 4.500 4.300 4.450 69,009 +0.04(+0.91%)
May 11, 2017 4.360 4.530 4.350 4.410 54,662 -0.12(-2.65%)
May 10, 2017 4.460 4.589 4.400 4.530 57,298 +0.07(+1.57%)
May 09, 2017 4.620 4.620 4.400 4.460 91,663 -0.12(-2.62%)
May 08, 2017 4.620 4.640 4.540 4.580 8,500 +0.01(+0.22%)
May 05, 2017 4.510 4.670 4.500 4.570 3,113 +0.08(+1.78%)
May 04, 2017 4.540 4.670 4.430 4.490 24,648 -0.01(-0.22%)
May 03, 2017 4.650 4.700 4.400 4.500 64,212 -0.20(-4.26%)
May 02, 2017 4.750 4.780 4.690 4.700 23,496 -0.13(-2.69%)
May 01, 2017 4.800 4.880 4.720 4.830 14,810 +0.06(+1.26%)
Apr 28, 2017 4.900 4.900 4.710 4.770 62,347 -0.09(-1.85%)
Apr 27, 2017 4.810 4.870 4.810 4.860 10,196 +0.02(+0.41%)
Apr 26, 2017 4.790 4.900 4.790 4.840 13,674 +0.00(+0.00%)
Apr 25, 2017 4.870 4.890 4.810 4.840 15,259 +0.01(+0.21%)
Apr 24, 2017 4.740 4.851 4.740 4.830 25,260 +0.09(+1.90%)
Apr 21, 2017 4.810 4.940 4.671 4.740 62,112 -0.19(-3.85%)
Apr 20, 2017 4.710 4.940 4.676 4.930 64,892 +0.26(+5.57%)
Apr 19, 2017 4.670 4.770 4.640 4.670 29,492 -0.02(-0.43%)
Apr 18, 2017 4.660 4.750 4.650 4.690 27,729 -0.05(-1.05%)
Apr 17, 2017 4.850 4.850 4.670 4.740 70,829 -0.13(-2.67%)
Apr 13, 2017 4.920 4.990 4.851 4.870 48,293 -0.01(-0.20%)
Apr 12, 2017 4.850 4.940 4.800 4.880 15,857 -0.05(-1.01%)
Apr 11, 2017 4.839 5.050 4.830 4.930 38,624 +0.05(+1.02%)
Apr 10, 2017 4.900 5.020 4.770 4.880 30,603 -0.04(-0.81%)
Apr 07, 2017 5.010 5.117 4.910 4.920 23,450 -0.07(-1.40%)
Apr 06, 2017 4.978 5.000 4.770 4.990 35,200 +0.00(+0.00%)
Apr 05, 2017 5.150 5.190 4.990 4.990 39,902 -0.13(-2.54%)
Apr 04, 2017 5.130 5.170 4.950 5.120 71,578 -0.05(-0.97%)
Apr 03, 2017 5.100 5.249 4.950 5.170 48,674 +0.18(+3.61%)
Mar 31, 2017 5.150 5.150 4.950 4.990 55,810 -0.16(-3.11%)
Mar 30, 2017 5.400 5.400 5.000 5.150 92,589 -0.26(-4.81%)
Mar 29, 2017 5.300 5.540 5.300 5.410 134,221 +0.12(+2.27%)
Mar 28, 2017 5.200 5.380 5.050 5.290 23,508 +0.20(+3.93%)
Mar 27, 2017 5.100 5.260 4.970 5.090 78,198 -0.01(-0.20%)
Mar 24, 2017 5.160 5.190 5.080 5.100 15,210 -0.10(-1.92%)
Mar 23, 2017 5.200 5.440 5.130 5.200 33,529 +0.10(+1.96%)
Mar 22, 2017 5.190 5.210 5.050 5.100 56,595 -0.12(-2.30%)
Mar 21, 2017 5.480 5.640 5.210 5.220 84,117 -0.26(-4.74%)
Mar 20, 2017 5.450 5.680 5.450 5.480 69,584 +0.05(+0.92%)
Mar 17, 2017 5.380 5.500 5.275 5.430 93,246 +0.08(+1.50%)
Mar 16, 2017 5.490 5.550 5.250 5.350 79,407 +0.04(+0.75%)
Mar 15, 2017 5.190 5.510 4.771 5.310 104,662 +0.21(+4.12%)
Mar 14, 2017 4.940 5.150 4.806 5.100 71,272 +0.13(+2.62%)
Mar 13, 2017 4.520 4.970 4.520 4.970 58,288 +0.42(+9.23%)
Mar 10, 2017 4.540 4.570 4.510 4.550 8,630 +0.00(+0.00%)
Mar 09, 2017 4.490 4.560 4.450 4.550 10,234 +0.02(+0.44%)
Mar 08, 2017 4.570 4.570 4.421 4.530 36,671 -0.04(-0.88%)
Mar 07, 2017 4.610 4.650 4.560 4.570 19,096 -0.06(-1.30%)
Mar 06, 2017 4.660 4.700 4.560 4.630 18,322 -0.04(-0.86%)
Mar 03, 2017 4.710 4.790 4.650 4.670 23,411 -0.06(-1.27%)
Mar 02, 2017 4.820 4.830 4.730 4.730 23,426 -0.10(-2.07%)
Mar 01, 2017 4.850 4.880 4.790 4.830 21,911 +0.03(+0.63%)
Feb 28, 2017 4.880 4.880 4.750 4.800 21,919 -0.06(-1.23%)
Feb 27, 2017 4.830 4.933 4.780 4.860 39,631 +0.00(+0.00%)
Feb 24, 2017 4.950 4.950 4.790 4.860 28,675 -0.07(-1.42%)
Feb 23, 2017 4.860 4.970 4.810 4.930 43,159 +0.06(+1.23%)
Feb 22, 2017 4.860 4.890 4.820 4.870 10,101 +0.02(+0.41%)
Feb 21, 2017 4.880 4.882 4.800 4.850 35,314 -0.02(-0.41%)
Feb 17, 2017 4.870 4.870 4.870 0 +0.03(+0.62%)
Feb 16, 2017 4.750 4.910 4.750 4.840 56,218 +0.05(+1.04%)
Feb 15, 2017 4.900 4.910 4.650 4.790 99,543 -0.12(-2.44%)
Feb 14, 2017 4.920 4.950 4.880 4.910 43,392 +0.00(+0.00%)
Feb 13, 2017 4.970 5.240 4.910 4.910 82,763 -0.01(-0.20%)
Feb 10, 2017 4.760 4.970 4.760 4.920 57,828 +0.15(+3.14%)
Feb 09, 2017 4.660 4.800 4.660 4.770 27,466 +0.11(+2.36%)
Feb 08, 2017 4.720 4.800 4.660 4.660 57,654 -0.04(-0.85%)
Feb 07, 2017 4.770 4.950 4.690 4.700 44,544 -0.03(-0.63%)
Feb 06, 2017 4.510 4.750 4.510 4.730 76,549 +0.22(+4.88%)
Feb 03, 2017 4.450 4.560 4.450 4.510 26,920 +0.08(+1.81%)
Feb 02, 2017 4.350 4.495 4.350 4.430 36,049 +0.05(+1.14%)
Feb 01, 2017 4.470 4.574 4.350 4.380 47,138 -0.09(-2.01%)
Jan 31, 2017 4.470 4.600 4.450 4.470 62,796 -0.04(-0.89%)
Jan 30, 2017 4.700 4.700 4.360 4.510 108,191 -0.25(-5.25%)
Jan 27, 2017 5.000 5.022 4.710 4.760 75,137 -0.27(-5.37%)
Jan 26, 2017 5.020 5.100 5.000 5.030 45,268 +0.04(+0.80%)
Jan 25, 2017 5.200 5.221 4.990 4.990 93,223 -0.23(-4.41%)
Jan 24, 2017 5.170 5.280 5.160 5.220 28,695 +0.05(+0.97%)
Jan 23, 2017 5.480 5.510 5.116 5.170 70,936 -0.30(-5.48%)
Jan 20, 2017 5.480 5.545 5.440 5.470 25,784 +0.04(+0.74%)
Jan 19, 2017 5.460 5.540 5.420 5.430 17,585 +0.00(+0.00%)
Jan 18, 2017 5.510 5.570 5.410 5.430 24,786 -0.08(-1.45%)
Jan 17, 2017 5.470 5.570 5.450 5.510 47,338 +0.05(+0.92%)
Jan 13, 2017 5.460 5.460 5.460 0 -0.04(-0.73%)
Jan 12, 2017 5.670 5.750 5.450 5.500 45,814 -0.17(-3.00%)
Jan 11, 2017 5.990 5.990 5.650 5.670 96,940 -0.23(-3.90%)
Jan 10, 2017 5.760 6.050 5.760 5.900 136,053 +0.22(+3.87%)
Jan 09, 2017 5.530 5.859 5.530 5.680 143,989 +0.18(+3.27%)
Jan 06, 2017 5.480 5.520 5.440 5.500 27,703 +0.05(+0.92%)
Jan 05, 2017 5.430 5.510 5.370 5.450 30,340 +0.00(+0.00%)
Jan 04, 2017 5.450 5.587 5.370 5.450 82,498 +0.05(+0.93%)
Jan 03, 2017 5.420 5.590 5.320 5.400 63,723 +0.04(+0.75%)
Dec 30, 2016 5.360 5.360 5.360 0 -0.16(-2.90%)
Dec 29, 2016 5.500 5.660 5.310 5.520 107,630 -0.01(-0.18%)
Dec 28, 2016 5.700 5.865 5.510 5.530 74,025 -0.16(-2.81%)
Dec 27, 2016 5.680 5.890 5.600 5.690 102,187 -0.09(-1.56%)
Dec 23, 2016 5.780 5.780 5.780 0 +0.07(+1.23%)
Dec 22, 2016 5.810 5.950 5.650 5.710 58,871 -0.10(-1.72%)
Dec 21, 2016 6.080 6.094 5.660 5.810 86,218 -0.25(-4.13%)
Dec 20, 2016 5.480 6.130 5.460 6.060 154,953 +0.49(+8.80%)
Dec 19, 2016 5.640 5.770 5.310 5.570 338,744 -0.20(-3.47%)
Dec 16, 2016 6.190 6.307 5.720 5.770 199,689 -0.44(-7.09%)
Dec 15, 2016 6.370 6.380 5.770 6.210 174,076 -0.30(-4.61%)
Dec 14, 2016 6.900 6.900 6.410 6.510 137,304 -0.39(-5.65%)
Dec 13, 2016 7.000 7.180 6.830 6.900 250,062 -0.20(-2.82%)
Dec 12, 2016 7.210 7.310 6.830 7.100 156,491 -0.23(-3.14%)
Dec 09, 2016 7.530 7.650 7.183 7.330 107,274 -0.34(-4.43%)
Dec 08, 2016 7.550 7.960 6.940 7.670 202,971 +0.36(+4.92%)
Dec 07, 2016 7.800 7.800 6.710 7.310 158,649 -0.47(-6.04%)
Dec 06, 2016 7.500 7.880 7.428 7.780 178,212 +0.33(+4.43%)
Dec 05, 2016 7.100 7.900 7.050 7.450 336,367 +0.50(+7.19%)
Dec 02, 2016 6.790 6.950 6.440 6.950 173,830 +0.20(+2.96%)
Dec 01, 2016 7.000 7.050 6.541 6.750 121,412 -0.13(-1.89%)
Nov 30, 2016 6.490 6.940 6.400 6.880 201,455 +0.50(+7.84%)
Nov 29, 2016 7.050 7.050 6.170 6.380 341,424 -0.65(-9.25%)
Nov 28, 2016 6.450 7.290 6.260 7.030 694,425 +1.01(+16.78%)
Nov 25, 2016 4.910 6.130 4.910 6.020 333,891 +1.19(+24.64%)
Nov 23, 2016 4.830 4.830 4.830 0 +0.47(+10.78%)
Nov 22, 2016 4.340 4.400 4.300 4.360 14,892 +0.06(+1.40%)
Nov 21, 2016 4.280 4.300 4.241 4.300 13,668 +0.00(+0.00%)
Nov 18, 2016 4.370 4.400 4.300 4.300 20,248 -0.02(-0.46%)
Nov 17, 2016 4.300 4.335 4.280 4.320 35,949 +0.04(+0.93%)
Nov 16, 2016 4.200 4.290 4.180 4.280 22,469 +0.07(+1.66%)
Nov 15, 2016 4.160 4.210 4.160 4.210 18,940 +0.02(+0.48%)
Nov 14, 2016 4.170 4.250 4.105 4.190 29,585 +0.05(+1.21%)
Nov 11, 2016 3.930 4.150 3.880 4.140 17,886 +0.15(+3.76%)
Nov 10, 2016 3.960 4.200 3.960 3.990 36,909 +0.13(+3.37%)
Nov 09, 2016 3.940 3.940 3.837 3.860 27,644 -0.08(-2.03%)
Nov 08, 2016 3.861 3.940 3.860 3.940 9,767 +0.04(+1.03%)
Nov 07, 2016 3.950 3.970 3.881 3.900 19,015 +0.00(+0.12%)
Nov 04, 2016 3.790 3.950 3.790 3.895 10,541 +0.10(+2.51%)
Nov 03, 2016 3.760 3.860 3.760 3.800 14,326 +0.04(+1.06%)
Nov 02, 2016 3.720 3.820 3.720 3.760 15,824 -0.00(-0.10%)
Nov 01, 2016 3.830 3.880 3.750 3.764 27,753 -0.05(-1.37%)
Oct 31, 2016 3.880 3.890 3.810 3.816 17,159 -0.08(-2.16%)
Oct 28, 2016 3.900 3.950 3.900 3.900 10,616 +0.00(+0.00%)
Oct 27, 2016 4.120 4.200 3.900 3.900 40,253 -0.19(-4.65%)
Oct 26, 2016 4.090 4.140 4.060 4.090 37,557 +0.04(+0.99%)
Oct 25, 2016 4.063 4.063 4.010 4.050 10,654 +0.03(+0.75%)
Oct 24, 2016 4.050 4.070 4.010 4.020 10,643 +0.01(+0.25%)
Oct 21, 2016 4.060 4.060 4.010 4.010 8,582 -0.05(-1.23%)
Oct 20, 2016 4.050 4.100 4.050 4.060 19,399 +0.06(+1.50%)
Oct 19, 2016 3.960 4.024 3.920 4.000 8,735 +0.10(+2.56%)
Oct 18, 2016 3.960 3.960 3.901 3.900 8,948 -0.02(-0.51%)
Oct 17, 2016 3.890 3.920 3.880 3.920 10,091 +0.03(+0.77%)
Oct 14, 2016 3.920 3.927 3.860 3.890 3,622 -0.01(-0.26%)
Oct 13, 2016 3.970 3.970 3.861 3.900 36,400 -0.07(-1.83%)
Oct 12, 2016 4.030 4.044 3.970 3.973 15,570 -0.04(-0.94%)
Oct 11, 2016 4.140 4.179 3.980 4.010 24,185 -0.13(-3.14%)
Oct 10, 2016 4.190 4.190 4.140 4.140 11,045 -0.04(-0.96%)
Oct 07, 2016 4.120 4.230 4.110 4.180 15,638 +0.03(+0.72%)
Oct 06, 2016 4.350 4.470 4.040 4.150 77,455 -0.24(-5.47%)
Oct 05, 2016 4.300 4.390 4.260 4.390 40,937 +0.12(+2.81%)
Oct 04, 2016 4.160 4.310 4.160 4.270 25,358 +0.14(+3.39%)
Oct 03, 2016 4.110 4.315 4.110 4.130 21,599 -0.02(-0.48%)
Sep 30, 2016 4.170 4.290 4.100 4.150 38,189 +0.01(+0.24%)
Sep 29, 2016 4.180 4.260 4.140 4.140 12,444 -0.01(-0.24%)
Sep 28, 2016 4.160 4.210 4.110 4.150 15,815 -0.04(-0.95%)
Sep 27, 2016 4.200 4.370 4.180 4.190 28,022 +0.00(+0.00%)
Sep 26, 2016 4.380 4.430 4.170 4.190 48,066 -0.15(-3.46%)
Sep 23, 2016 4.290 4.340 4.225 4.340 30,826 +0.09(+2.12%)
Sep 22, 2016 4.030 4.300 4.020 4.250 41,456 +0.22(+5.46%)
Sep 21, 2016 4.000 4.180 4.000 4.030 26,133 +0.05(+1.26%)
Sep 20, 2016 3.930 4.040 3.860 3.980 14,783 +0.09(+2.31%)
Sep 19, 2016 3.850 3.940 3.850 3.890 23,271 +0.03(+0.76%)
Sep 16, 2016 3.950 3.950 3.860 3.861 7,968 -0.07(-1.77%)
Sep 15, 2016 3.950 4.040 3.900 3.930 19,654 +0.01(+0.26%)
Sep 14, 2016 3.910 3.990 3.900 3.920 14,546 +0.01(+0.26%)
Sep 13, 2016 3.965 3.980 3.910 3.910 10,212 -0.07(-1.76%)
Sep 12, 2016 4.000 4.050 3.952 3.980 24,839 +0.00(+0.00%)
Sep 09, 2016 3.900 4.090 3.900 3.980 82,618 +0.09(+2.31%)
Sep 08, 2016 3.870 3.950 3.690 3.890 90,168 +0.05(+1.30%)
Sep 07, 2016 3.800 3.900 3.800 3.840 7,282 +0.02(+0.52%)
Sep 06, 2016 3.860 3.885 3.820 3.820 9,755 -0.06(-1.55%)
Sep 02, 2016 3.900 3.880 3.880 3.880 23,900 -0.01(-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 Livermore.com & California Media Partners, LLC. All rights reserved.