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, 2004 5.300 5.650 5.300 5.650 8,600 +0.33(+6.20%)
Aug 30, 2004 5.450 5.450 5.320 5.320 7,300 -0.13(-2.37%)
Aug 27, 2004 6.500 6.500 5.300 5.449 9,300 -0.15(-2.70%)
Aug 26, 2004 6.050 6.050 5.600 5.600 4,200 -0.45(-7.44%)
Aug 25, 2004 6.400 6.600 5.880 6.050 41,000 +0.05(+0.83%)
Aug 24, 2004 6.730 6.740 5.600 6.000 59,000 +0.80(+15.38%)
Aug 23, 2004 5.300 5.300 5.050 5.200 6,000 +0.05(+0.97%)
Aug 20, 2004 4.950 5.250 4.950 5.150 7,600 +0.20(+4.04%)
Aug 19, 2004 4.900 4.950 4.750 4.950 4,100 +0.10(+2.06%)
Aug 18, 2004 5.000 5.190 4.650 4.850 6,800 +0.10(+2.11%)
Aug 17, 2004 4.550 5.000 4.500 4.750 7,200 +0.25(+5.56%)
Aug 16, 2004 4.100 4.500 4.100 4.500 8,800 +0.40(+9.76%)
Aug 13, 2004 4.100 4.100 4.050 4.100 4,600 +0.10(+2.50%)
Aug 12, 2004 3.620 4.000 3.620 4.000 10,700 +0.20(+5.26%)
Aug 11, 2004 3.800 3.800 3.800 3.800 1,100 +0.10(+2.70%)
Aug 10, 2004 3.500 3.750 3.500 3.700 4,500 +0.45(+13.85%)
Aug 09, 2004 3.350 3.750 3.250 3.250 5,500 -0.10(-2.99%)
Aug 06, 2004 3.350 3.500 3.350 3.350 4,300 -0.15(-4.29%)
Aug 05, 2004 4.300 4.300 3.250 3.500 10,100 -0.80(-18.60%)
Aug 04, 2004 3.250 4.300 3.250 4.300 1,300 +1.05(+32.31%)
Aug 03, 2004 3.300 3.300 3.250 3.250 400 -0.25(-7.14%)
Aug 02, 2004 3.950 4.050 3.250 3.500 18,300 -0.60(-14.63%)
Jul 30, 2004 4.300 4.300 3.950 4.100 4,300 -0.20(-4.65%)
Jul 29, 2004 4.000 4.300 3.950 4.300 8,300 +0.30(+7.50%)
Jul 28, 2004 4.000 4.000 4.000 4.000 900 -0.30(-6.98%)
Jul 27, 2004 3.950 4.300 3.950 4.300 7,700 +0.20(+4.88%)
Jul 26, 2004 4.000 4.100 4.000 4.100 2,600 -0.10(-2.38%)
Jul 23, 2004 4.200 4.200 4.200 4.200 200 -0.60(-12.50%)
Jul 22, 2004 4.250 4.800 4.000 4.800 5,800 +0.75(+18.52%)
Jul 21, 2004 4.000 4.500 4.000 4.050 6,100 -0.20(-4.71%)
Jul 20, 2004 4.200 4.850 4.000 4.250 7,200 +0.05(+1.19%)
Jul 19, 2004 4.050 4.200 4.000 4.200 3,300 -0.30(-6.67%)
Jul 16, 2004 4.200 4.500 4.200 4.500 800 +0.30(+7.14%)
Jul 15, 2004 4.400 4.500 4.200 4.200 2,200 -0.32(-7.08%)
Jul 14, 2004 4.520 4.750 4.520 4.520 1,400 -0.23(-4.84%)
Jul 13, 2004 4.600 4.750 4.520 4.750 1,700 -0.15(-3.06%)
Jul 12, 2004 4.520 4.900 4.520 4.900 3,100 +0.35(+7.69%)
Jul 09, 2004 4.550 4.650 4.530 4.550 3,000 +0.00(+0.00%)
Jul 08, 2004 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 07, 2004 5.000 5.000 4.550 4.550 1,800 +0.05(+1.11%)
Jul 06, 2004 4.500 4.500 4.500 4.500 200 -0.10(-2.17%)
Jul 02, 2004 5.400 5.400 4.500 4.600 2,700 -0.80(-14.81%)
Jul 01, 2004 4.900 5.400 4.500 5.400 500 +0.65(+13.68%)
Jun 30, 2004 4.900 4.900 4.750 4.750 1,900 -0.15(-3.06%)
Jun 29, 2004 4.400 4.900 4.400 4.900 800 +0.00(+0.00%)
Jun 28, 2004 4.500 4.900 4.400 4.900 22,300 +0.40(+8.89%)
Jun 25, 2004 5.540 5.550 4.500 4.500 16,600 -0.56(-11.07%)
Jun 24, 2004 5.000 5.550 5.000 5.060 9,300 -0.49(-8.83%)
Jun 23, 2004 4.750 5.550 4.750 5.550 8,600 -0.30(-5.13%)
Jun 22, 2004 5.850 5.850 5.850 5.850 200 +0.35(+6.36%)
Jun 21, 2004 5.100 5.750 5.050 5.500 5,600 -0.25(-4.35%)
Jun 18, 2004 5.200 5.750 5.050 5.750 1,800 +0.25(+4.55%)
Jun 17, 2004 5.900 5.900 5.250 5.500 1,800 -0.30(-5.17%)
Jun 16, 2004 5.900 5.900 5.050 5.800 2,600 +0.45(+8.41%)
Jun 15, 2004 5.500 6.000 5.110 5.350 15,800 -0.65(-10.83%)
Jun 14, 2004 5.350 6.200 5.000 6.000 5,900 +0.49(+8.89%)
Jun 10, 2004 5.350 5.510 5.350 5.510 500 -0.34(-5.81%)
Jun 09, 2004 5.850 5.900 5.850 5.850 2,300 +0.00(+0.00%)
Jun 08, 2004 6.300 6.300 5.750 5.850 14,000 -0.35(-5.65%)
Jun 07, 2004 5.900 6.300 5.750 6.200 28,800 +0.55(+9.73%)
Jun 04, 2004 5.500 6.450 5.500 5.650 21,800 +0.15(+2.73%)
Jun 03, 2004 5.500 5.800 5.400 5.500 8,300 -0.25(-4.35%)
Jun 02, 2004 5.000 5.750 4.500 5.750 44,200 +0.75(+15.00%)
Jun 01, 2004 4.400 5.000 4.400 5.000 2,600 +0.50(+11.11%)
May 28, 2004 4.800 4.800 4.250 4.500 4,800 -0.20(-4.26%)
May 27, 2004 3.950 4.700 3.950 4.700 9,700 +0.70(+17.50%)
May 26, 2004 4.000 4.350 4.000 4.000 2,500 -0.20(-4.76%)
May 25, 2004 4.000 4.600 4.000 4.200 8,200 +0.00(+0.00%)
May 24, 2004 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
May 21, 2004 4.050 4.200 4.050 4.200 4,000 -0.15(-3.45%)
May 20, 2004 4.100 4.700 4.050 4.350 10,000 -0.05(-1.14%)
May 19, 2004 4.300 4.600 4.250 4.400 4,200 +0.10(+2.33%)
May 18, 2004 4.600 4.600 4.050 4.300 7,900 +0.05(+1.18%)
May 17, 2004 4.500 4.700 4.050 4.250 9,800 -0.25(-5.56%)
May 14, 2004 4.400 4.650 4.350 4.500 6,900 +0.09(+2.04%)
May 13, 2004 4.200 4.410 4.200 4.410 8,800 +0.36(+8.89%)
May 12, 2004 4.100 4.260 4.050 4.050 4,100 -0.16(-3.80%)
May 11, 2004 4.150 4.210 4.150 4.210 3,900 -0.24(-5.39%)
May 10, 2004 4.550 4.700 4.200 4.450 13,600 -0.50(-10.10%)
May 07, 2004 4.950 5.100 4.950 4.950 4,300 -0.05(-1.00%)
May 06, 2004 5.100 5.100 4.900 5.000 9,200 +0.00(+0.00%)
May 05, 2004 4.750 5.100 4.750 5.000 5,100 +0.20(+4.17%)
May 04, 2004 4.900 5.100 4.500 4.800 9,500 +0.10(+2.13%)
May 03, 2004 4.500 4.700 4.200 4.700 16,300 +0.15(+3.30%)
Apr 30, 2004 4.700 5.200 4.500 4.550 18,300 -0.35(-7.14%)
Apr 29, 2004 5.100 5.100 4.900 4.900 3,900 -0.10(-2.00%)
Apr 28, 2004 5.000 5.200 5.000 5.000 5,400 -0.15(-2.91%)
Apr 27, 2004 5.900 5.900 5.000 5.150 11,200 -0.75(-12.71%)
Apr 26, 2004 4.850 6.000 4.850 5.900 15,900 +1.05(+21.65%)
Apr 23, 2004 5.150 5.600 4.700 4.850 31,700 -0.55(-10.19%)
Apr 22, 2004 5.250 5.600 4.900 5.400 41,000 +0.40(+8.00%)
Apr 21, 2004 4.600 5.350 3.700 5.000 106,400 -0.25(-4.76%)
Apr 20, 2004 6.150 7.000 5.250 5.250 197,100 -2.65(-33.54%)
Apr 16, 2004 8.050 8.200 7.900 7.900 9,000 -0.15(-1.86%)
Apr 15, 2004 8.050 8.200 8.050 8.050 4,800 -0.15(-1.83%)
Apr 14, 2004 8.400 8.400 8.050 8.200 5,300 +0.10(+1.23%)
Apr 13, 2004 7.950 8.400 7.950 8.100 13,700 +0.10(+1.25%)
Apr 12, 2004 8.400 8.500 7.990 8.000 23,200 -0.40(-4.76%)
Apr 08, 2004 8.400 8.800 8.400 8.400 11,600 -0.20(-2.33%)
Apr 07, 2004 8.920 9.010 8.400 8.600 19,000 -0.40(-4.44%)
Apr 06, 2004 9.300 9.300 8.920 9.000 6,900 -0.10(-1.10%)
Apr 05, 2004 8.900 9.200 8.900 9.100 16,500 +0.20(+2.25%)
Apr 02, 2004 9.200 9.400 8.900 8.900 12,400 -0.30(-3.26%)
Apr 01, 2004 9.650 9.650 9.100 9.200 12,100 -0.35(-3.66%)
Mar 31, 2004 9.000 9.650 8.600 9.550 25,700 +0.85(+9.77%)
Mar 30, 2004 8.750 9.000 8.400 8.700 42,200 +0.18(+2.11%)
Mar 29, 2004 10.30 10.50 8.050 8.520 62,000 -1.98(-18.86%)
Mar 26, 2004 10.60 10.70 10.20 10.50 29,100 +0.00(+0.00%)
Mar 25, 2004 10.50 11.25 10.50 10.50 7,600 -0.50(-4.55%)
Mar 24, 2004 10.85 11.30 10.50 11.00 12,600 +0.00(+0.00%)
Mar 23, 2004 11.10 11.30 10.75 11.00 20,900 -0.20(-1.79%)
Mar 22, 2004 11.20 11.60 11.10 11.20 19,300 -0.40(-3.45%)
Mar 19, 2004 12.00 12.10 11.50 11.60 8,000 -0.40(-3.33%)
Mar 18, 2004 11.45 12.30 11.45 12.00 14,300 +0.55(+4.80%)
Mar 17, 2004 11.15 11.45 11.15 11.45 25,300 +0.30(+2.69%)
Mar 16, 2004 11.15 11.35 11.15 11.15 14,300 -0.40(-3.46%)
Mar 15, 2004 11.50 11.95 11.20 11.55 6,100 +0.25(+2.21%)
Mar 12, 2004 11.30 11.50 11.30 11.30 3,400 -0.20(-1.74%)
Mar 11, 2004 11.20 11.50 11.20 11.50 8,300 +0.20(+1.77%)
Mar 10, 2004 11.35 11.70 11.30 11.30 6,300 -0.05(-0.44%)
Mar 09, 2004 11.50 12.10 11.30 11.35 5,300 -0.75(-6.20%)
Mar 08, 2004 11.50 12.10 11.20 12.10 21,400 +0.10(+0.83%)
Mar 05, 2004 12.30 12.30 11.60 12.00 10,800 +0.00(+0.00%)
Mar 04, 2004 12.15 12.20 12.00 12.00 5,900 -0.20(-1.64%)
Mar 03, 2004 12.35 12.35 12.15 12.20 6,300 -0.15(-1.21%)
Mar 02, 2004 12.35 12.45 12.15 12.35 3,400 +0.25(+2.07%)
Mar 01, 2004 11.95 12.80 11.95 12.10 8,600 +0.00(+0.00%)
Feb 27, 2004 12.60 12.80 12.10 12.10 6,900 -0.40(-3.20%)
Feb 26, 2004 12.00 12.85 12.00 12.50 20,100 +0.30(+2.46%)
Feb 25, 2004 11.15 12.20 11.15 12.20 16,100 +0.80(+7.02%)
Feb 24, 2004 12.10 12.10 11.15 11.40 27,100 -0.70(-5.79%)
Feb 23, 2004 12.80 12.95 11.90 12.10 13,200 -0.70(-5.47%)
Feb 20, 2004 13.00 13.10 12.80 12.80 10,400 -0.20(-1.54%)
Feb 19, 2004 13.01 13.20 13.00 13.00 7,700 -0.15(-1.14%)
Feb 18, 2004 13.40 13.40 13.00 13.15 5,900 +0.15(+1.15%)
Feb 17, 2004 13.00 13.50 12.95 13.00 5,600 +0.20(+1.56%)
Feb 13, 2004 12.60 13.00 12.35 12.80 10,400 +0.20(+1.59%)
Feb 12, 2004 12.55 13.00 12.10 12.60 20,400 -0.35(-2.70%)
Feb 11, 2004 14.80 14.80 12.60 12.95 34,100 -1.40(-9.76%)
Feb 10, 2004 13.85 14.75 13.60 14.35 32,200 +0.75(+5.51%)
Feb 09, 2004 12.80 14.00 12.49 13.60 24,400 +1.40(+11.48%)
Feb 06, 2004 11.50 12.40 11.20 12.20 18,900 +0.76(+6.64%)
Feb 05, 2004 11.25 11.50 11.00 11.44 16,600 +0.19(+1.69%)
Feb 04, 2004 11.05 11.30 11.00 11.25 11,800 +0.15(+1.35%)
Feb 03, 2004 11.40 11.40 10.95 11.10 18,600 -0.30(-2.63%)
Feb 02, 2004 11.05 11.60 11.05 11.40 20,700 +0.30(+2.70%)
Jan 30, 2004 11.10 12.50 11.00 11.10 86,400 -0.35(-3.06%)
Jan 29, 2004 12.23 13.00 10.90 11.45 72,700 -1.57(-12.06%)
Jan 28, 2004 14.10 14.20 13.00 13.02 38,700 -0.98(-7.00%)
Jan 27, 2004 14.64 14.80 14.00 14.00 40,900 -0.62(-4.24%)
Jan 26, 2004 15.40 15.40 14.62 14.62 18,200 -0.58(-3.82%)
Jan 23, 2004 15.70 15.70 15.10 15.20 11,900 -0.50(-3.18%)
Jan 22, 2004 15.50 15.80 15.40 15.70 16,700 +0.65(+4.32%)
Jan 21, 2004 15.60 15.60 14.91 15.05 16,500 +0.05(+0.33%)
Jan 20, 2004 14.45 15.10 14.45 15.00 41,600 +0.28(+1.90%)
Jan 16, 2004 15.65 15.90 14.60 14.72 35,400 -1.03(-6.54%)
Jan 15, 2004 15.50 15.95 15.10 15.75 19,346 +0.30(+1.94%)
Jan 14, 2004 15.30 15.80 15.20 15.45 46,799 -0.25(-1.59%)
Jan 13, 2004 16.55 16.55 15.20 15.70 66,541 -0.80(-4.85%)
Jan 12, 2004 17.20 17.65 16.40 16.50 53,807 -0.80(-4.62%)
Jan 09, 2004 18.10 18.10 17.25 17.30 15,982 -0.70(-3.89%)
Jan 08, 2004 17.55 18.00 17.15 18.00 23,860 +0.50(+2.86%)
Jan 07, 2004 17.10 18.05 17.10 17.50 26,705 +0.40(+2.34%)
Jan 06, 2004 17.80 17.90 16.60 17.10 34,300 -0.66(-3.72%)
Jan 05, 2004 17.90 18.00 17.40 17.76 45,600 +0.26(+1.49%)
Jan 02, 2004 17.21 18.45 17.03 17.50 49,800 +0.85(+5.11%)
Dec 31, 2003 16.60 17.21 16.30 16.65 17,900 +0.15(+0.91%)
Dec 30, 2003 17.00 17.00 15.60 16.50 38,963 -0.20(-1.20%)
Dec 29, 2003 17.55 17.70 16.50 16.70 25,618 -1.10(-6.18%)
Dec 26, 2003 17.75 18.50 17.60 17.80 43,390 +0.90(+5.33%)
Dec 24, 2003 17.70 17.70 15.65 16.90 58,835 -0.60(-3.43%)
Dec 23, 2003 16.20 17.80 16.10 17.50 97,144 +1.65(+10.41%)
Dec 22, 2003 15.50 16.15 15.25 15.85 53,594 +0.85(+5.67%)
Dec 19, 2003 14.15 15.00 14.10 15.00 20,550 +1.00(+7.14%)
Dec 18, 2003 13.90 14.10 13.90 14.00 28,669 +0.30(+2.19%)
Dec 17, 2003 14.10 14.35 13.40 13.70 38,991 -0.30(-2.14%)
Dec 16, 2003 15.20 15.20 13.70 14.00 35,632 -1.40(-9.09%)
Dec 15, 2003 16.05 16.15 15.25 15.40 43,861 +0.00(+0.00%)
Dec 12, 2003 14.05 16.50 14.05 15.40 85,480 +1.80(+13.24%)
Dec 11, 2003 13.90 14.35 13.60 13.60 35,200 -0.05(-0.37%)
Dec 10, 2003 13.50 14.00 13.45 13.65 27,650 +0.40(+3.02%)
Dec 09, 2003 13.20 13.65 13.10 13.25 18,935 -0.15(-1.12%)
Dec 08, 2003 14.00 14.00 13.40 13.40 18,737 -0.05(-0.37%)
Dec 05, 2003 13.10 13.70 13.25 13.45 9,100 +0.35(+2.67%)
Dec 04, 2003 14.10 14.70 12.95 13.10 32,804 -0.75(-5.42%)
Dec 03, 2003 14.90 15.25 13.75 13.85 53,131 -0.45(-3.15%)
Dec 02, 2003 13.15 14.45 13.05 14.30 52,339 +1.25(+9.58%)
Dec 01, 2003 12.95 13.25 12.50 13.05 78,570 +0.75(+6.10%)
Nov 28, 2003 11.30 12.50 11.30 12.30 39,286 +1.10(+9.82%)
Nov 26, 2003 12.40 12.50 11.15 11.20 108,153 -1.40(-11.11%)
Nov 25, 2003 13.60 13.60 12.60 12.60 38,657 -1.00(-7.35%)
Nov 24, 2003 14.45 14.45 13.45 13.60 31,520 +0.00(+0.00%)
Nov 21, 2003 14.05 13.95 13.55 13.60 13,153 -0.45(-3.20%)
Nov 20, 2003 14.70 14.90 14.05 14.05 30,365 -0.10(-0.71%)
Nov 19, 2003 14.00 15.00 13.80 14.15 36,775 +0.15(+1.07%)
Nov 18, 2003 14.90 15.00 13.65 14.00 57,990 +0.40(+2.94%)
Nov 17, 2003 13.50 14.60 13.40 13.60 84,480 +0.35(+2.64%)
Nov 14, 2003 13.60 14.00 12.30 13.25 83,750 -0.30(-2.21%)
Nov 13, 2003 15.00 15.00 13.40 13.55 106,160 -1.45(-9.67%)
Nov 12, 2003 14.90 18.50 14.80 15.00 190,695 +0.25(+1.69%)
Nov 11, 2003 11.85 14.85 11.65 14.75 111,762 +3.40(+29.96%)
Nov 10, 2003 10.90 11.35 10.70 11.35 59,482 +0.85(+8.10%)
Nov 07, 2003 10.70 11.00 10.40 10.50 21,400 -0.20(-1.87%)
Nov 06, 2003 10.95 11.25 10.50 10.70 33,187 -0.25(-2.28%)
Nov 05, 2003 11.16 11.40 10.60 10.95 28,200 -0.15(-1.35%)
Nov 04, 2003 10.80 11.50 10.80 11.10 44,379 +0.30(+2.78%)
Nov 03, 2003 10.40 11.00 10.50 10.80 42,802 +0.40(+3.85%)
Oct 31, 2003 11.00 11.20 10.40 10.40 30,900 -0.60(-5.45%)
Oct 30, 2003 11.11 11.80 10.90 11.00 51,200 -0.11(-0.99%)
Oct 29, 2003 10.90 11.45 10.60 11.11 79,600 +0.13(+1.18%)
Oct 28, 2003 9.900 11.00 9.400 10.98 118,300 +1.08(+10.91%)
Oct 27, 2003 11.90 11.90 9.600 9.900 235,500 -1.35(-12.00%)
Oct 24, 2003 8.800 11.40 8.200 11.25 278,900 +3.05(+37.20%)
Oct 23, 2003 7.100 8.300 7.050 8.200 425,800 +1.50(+22.39%)
Oct 22, 2003 6.450 6.800 6.200 6.700 58,400 +0.30(+4.69%)
Oct 21, 2003 6.700 6.800 5.600 6.400 86,100 -0.20(-3.03%)
Oct 20, 2003 5.400 6.600 5.400 6.600 283,100 +1.20(+22.22%)
Oct 17, 2003 5.000 5.400 4.950 5.400 72,600 +0.50(+10.20%)
Oct 16, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 15, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 14, 2003 5.000 5.000 4.900 4.900 300 -0.10(-2.00%)
Oct 13, 2003 5.000 5.000 5.000 5.000 600 +0.10(+2.04%)
Oct 10, 2003 5.000 5.000 4.900 4.900 16,600 +0.00(+0.00%)
Oct 09, 2003 4.900 4.950 4.900 4.900 17,700 -0.05(-1.01%)
Oct 08, 2003 4.900 4.950 4.900 4.950 2,200 +0.00(+0.00%)
Oct 07, 2003 4.950 4.950 4.800 4.950 6,300 +0.15(+3.13%)
Oct 06, 2003 4.950 4.950 4.800 4.800 11,100 -0.14(-2.83%)
Oct 03, 2003 4.950 4.950 4.850 4.940 10,600 -0.01(-0.20%)
Oct 02, 2003 4.800 4.950 4.800 4.950 12,700 +0.15(+3.13%)
Oct 01, 2003 4.800 4.900 4.800 4.800 63,800 +0.05(+1.05%)
Sep 30, 2003 4.700 4.850 4.650 4.750 48,800 +0.10(+2.15%)
Sep 29, 2003 4.700 4.700 4.650 4.650 2,500 -0.05(-1.06%)
Sep 26, 2003 4.550 4.700 4.550 4.700 5,000 +0.15(+3.30%)
Sep 25, 2003 4.550 4.550 4.550 4.550 3,000 +0.00(+0.00%)
Sep 24, 2003 4.450 4.700 4.550 4.550 37,000 +0.10(+2.25%)
Sep 23, 2003 4.450 4.450 4.450 4.450 1,000 -0.05(-1.11%)
Sep 22, 2003 4.500 4.500 4.500 4.500 1,200 +0.00(+0.00%)
Sep 19, 2003 4.450 4.500 4.450 4.500 23,700 +0.05(+1.12%)
Sep 18, 2003 4.450 4.500 4.450 4.450 6,000 +0.00(+0.00%)
Sep 17, 2003 4.000 4.450 4.450 4.450 3,000 -0.05(-1.11%)
Sep 16, 2003 4.500 4.500 4.500 4.500 6,100 -0.10(-2.17%)
Sep 15, 2003 4.550 4.600 4.550 4.600 7,500 +0.05(+1.10%)
Sep 12, 2003 4.500 4.550 4.500 4.550 3,700 +0.05(+1.11%)
Sep 11, 2003 4.450 4.500 4.350 4.500 2,400 +0.05(+1.12%)
Sep 10, 2003 4.040 4.450 4.040 4.450 2,400 +0.33(+8.01%)
Sep 09, 2003 4.300 4.300 4.000 4.120 10,300 -0.18(-4.19%)
Sep 08, 2003 4.250 4.300 3.900 4.300 80,400 +0.05(+1.18%)
Sep 05, 2003 4.250 4.250 4.250 4.250 600 +0.00(+0.00%)
Sep 04, 2003 4.250 4.250 4.250 4.250 100 +0.25(+6.25%)
Sep 03, 2003 4.000 4.000 4.000 4.000 100 -0.24(-5.66%)
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.