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 +0.090 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2010 19.00 18.90 18.13 18.13 516,634 -0.87(-4.58%)
May 27, 2010 19.15 19.25 18.77 19.00 482,039 +0.60(+3.26%)
May 26, 2010 17.77 18.44 17.39 18.40 904,344 +1.16(+6.73%)
May 25, 2010 16.41 17.35 16.00 17.24 702,150 -0.39(-2.21%)
May 24, 2010 17.35 18.57 17.01 17.63 813,039 +0.23(+1.32%)
May 21, 2010 14.91 17.55 14.60 17.40 1,325,500 +1.86(+11.97%)
May 20, 2010 15.66 16.71 15.43 15.54 1,146,905 -1.97(-11.25%)
May 19, 2010 18.40 18.62 16.89 17.51 890,665 -1.34(-7.11%)
May 18, 2010 19.74 19.80 18.50 18.85 415,207 -0.47(-2.43%)
May 17, 2010 19.59 19.59 18.32 19.32 771,225 -0.09(-0.46%)
May 14, 2010 20.20 20.20 19.10 19.41 630,269 -1.24(-6.00%)
May 13, 2010 20.55 21.45 20.30 20.65 516,233 -0.12(-0.58%)
May 12, 2010 20.50 20.91 20.10 20.77 526,681 +0.72(+3.59%)
May 11, 2010 20.49 20.60 19.40 20.05 515,024 -0.57(-2.76%)
May 10, 2010 20.38 20.93 19.82 20.62 844,660 +1.72(+9.10%)
May 07, 2010 20.40 20.72 18.26 18.90 1,171,318 -1.39(-6.85%)
May 06, 2010 20.60 21.49 17.50 20.29 1,851,548 +0.97(+5.02%)
May 05, 2010 19.08 20.42 17.75 19.32 1,624,312 -1.84(-8.70%)
May 04, 2010 22.20 22.37 21.03 21.16 807,351 -1.56(-6.87%)
May 03, 2010 22.50 22.97 22.28 22.72 531,339 +0.48(+2.16%)
Apr 30, 2010 22.51 23.30 22.05 22.24 751,528 +0.08(+0.36%)
Apr 29, 2010 22.06 22.34 21.30 22.16 586,130 +0.43(+1.98%)
Apr 28, 2010 22.57 22.62 21.36 21.73 769,074 -0.26(-1.18%)
Apr 27, 2010 24.41 24.44 21.88 21.99 1,378,087 -2.06(-8.57%)
Apr 26, 2010 24.41 25.15 23.67 24.05 2,022,411 +0.30(+1.26%)
Apr 23, 2010 22.21 23.84 22.21 23.75 1,495,978 +1.66(+7.51%)
Apr 22, 2010 21.29 22.16 21.10 22.09 312,372 +0.31(+1.42%)
Apr 21, 2010 21.83 22.18 21.50 21.78 424,059 +0.15(+0.69%)
Apr 20, 2010 21.17 21.65 20.90 21.63 470,137 +0.81(+3.89%)
Apr 19, 2010 20.77 21.14 20.00 20.82 699,020 -0.57(-2.66%)
Apr 16, 2010 21.47 21.62 21.00 21.39 615,588 -0.40(-1.84%)
Apr 15, 2010 22.05 22.24 21.66 21.79 305,778 -0.25(-1.13%)
Apr 14, 2010 21.74 22.25 21.72 22.04 522,007 +0.47(+2.18%)
Apr 13, 2010 22.25 22.40 21.55 21.57 556,793 -0.86(-3.83%)
Apr 12, 2010 22.05 22.60 21.86 22.43 793,654 +0.76(+3.51%)
Apr 09, 2010 21.93 21.94 21.03 21.67 703,679 +0.49(+2.31%)
Apr 08, 2010 22.00 22.00 20.76 21.18 974,120 -1.09(-4.89%)
Apr 07, 2010 22.85 23.21 22.05 22.27 553,271 -0.68(-2.96%)
Apr 06, 2010 23.67 23.80 22.80 22.95 435,359 -0.32(-1.38%)
Apr 05, 2010 22.78 23.42 22.48 23.27 664,192 +0.85(+3.79%)
Apr 01, 2010 23.66 22.42 22.42 22.42 754,000 -0.68(-2.94%)
Mar 31, 2010 23.07 23.69 22.51 23.10 830,162 -0.34(-1.45%)
Mar 30, 2010 24.20 25.10 23.15 23.44 1,732,219 -0.36(-1.51%)
Mar 29, 2010 23.70 23.96 23.27 23.80 979,529 +0.81(+3.52%)
Mar 26, 2010 23.12 23.55 22.64 22.99 998,026 +0.30(+1.32%)
Mar 25, 2010 24.00 24.42 22.51 22.69 2,680,704 +0.50(+2.25%)
Mar 24, 2010 21.25 22.55 21.22 22.19 1,733,444 +1.02(+4.82%)
Mar 23, 2010 20.52 21.19 20.19 21.17 854,123 +0.98(+4.85%)
Mar 22, 2010 19.55 20.30 18.61 20.19 1,002,898 +0.34(+1.71%)
Mar 19, 2010 21.19 21.50 19.75 19.85 648,640 -0.71(-3.45%)
Mar 18, 2010 20.50 21.55 20.03 20.56 943,034 -0.04(-0.19%)
Mar 17, 2010 21.90 21.92 20.00 20.60 1,636,015 -1.26(-5.76%)
Mar 16, 2010 22.12 22.30 21.50 21.86 417,316 -0.04(-0.18%)
Mar 15, 2010 21.56 22.60 21.28 21.90 618,523 -0.87(-3.82%)
Mar 12, 2010 22.92 23.15 22.51 22.77 341,194 +0.25(+1.11%)
Mar 11, 2010 21.95 22.67 21.95 22.52 328,260 +0.17(+0.76%)
Mar 10, 2010 22.86 23.20 21.80 22.35 696,767 -0.38(-1.67%)
Mar 09, 2010 22.89 23.60 22.45 22.73 720,546 -0.18(-0.79%)
Mar 08, 2010 22.60 23.14 22.40 22.91 767,189 +0.82(+3.71%)
Mar 05, 2010 22.50 22.90 22.02 22.09 701,603 +0.28(+1.28%)
Mar 04, 2010 21.13 22.00 21.10 21.81 723,084 +0.46(+2.15%)
Mar 03, 2010 21.21 22.48 20.60 21.35 1,276,664 +0.30(+1.43%)
Mar 02, 2010 23.90 23.90 20.82 21.05 2,527,318 -1.34(-5.98%)
Mar 01, 2010 21.10 22.39 20.65 22.39 2,064,411 +2.20(+10.90%)
Feb 26, 2010 20.50 21.17 20.00 20.19 1,027,056 +0.12(+0.60%)
Feb 25, 2010 18.65 20.43 18.05 20.07 1,250,378 +0.85(+4.44%)
Feb 24, 2010 20.53 21.25 18.80 19.22 1,535,907 -1.08(-5.33%)
Feb 23, 2010 19.21 20.80 18.58 20.30 2,820,531 +0.97(+5.02%)
Feb 22, 2010 17.61 19.63 17.33 19.33 1,979,424 +2.21(+12.91%)
Feb 19, 2010 17.45 17.45 17.01 17.12 551,735 -0.67(-3.77%)
Feb 18, 2010 18.13 18.35 17.60 17.79 536,247 -0.37(-2.04%)
Feb 17, 2010 17.10 18.50 17.10 18.16 1,343,166 +0.98(+5.70%)
Feb 16, 2010 17.04 17.39 16.87 17.18 394,753 +0.39(+2.32%)
Feb 12, 2010 16.03 16.79 16.79 16.79 690,000 -0.37(-2.16%)
Feb 11, 2010 17.42 17.60 16.70 17.16 958,268 -0.02(-0.12%)
Feb 10, 2010 15.87 17.48 15.83 17.18 1,297,894 +1.39(+8.80%)
Feb 09, 2010 15.87 15.92 15.36 15.79 716,000 +0.72(+4.78%)
Feb 08, 2010 15.09 15.92 14.80 15.07 847,963 +0.20(+1.34%)
Feb 05, 2010 15.40 15.85 14.18 14.87 1,258,516 -0.69(-4.43%)
Feb 04, 2010 16.57 16.69 15.46 15.56 798,136 -1.53(-8.95%)
Feb 03, 2010 17.37 17.98 16.80 17.09 949,790 -0.18(-1.04%)
Feb 02, 2010 16.43 17.49 15.51 17.27 1,585,957 +0.98(+6.02%)
Feb 01, 2010 16.30 16.66 15.11 16.29 1,486,513 +0.08(+0.49%)
Jan 29, 2010 17.00 17.68 16.12 16.21 1,075,688 -0.60(-3.57%)
Jan 28, 2010 17.37 17.64 16.62 16.81 634,765 -0.38(-2.21%)
Jan 27, 2010 17.30 17.95 16.63 17.19 1,022,359 +0.02(+0.12%)
Jan 26, 2010 18.33 18.33 16.90 17.17 1,443,226 -1.34(-7.22%)
Jan 25, 2010 18.78 19.66 18.25 18.51 1,013,745 +0.19(+1.02%)
Jan 22, 2010 18.65 20.30 17.31 18.32 2,387,270 -0.09(-0.49%)
Jan 21, 2010 20.09 20.37 18.11 18.41 1,768,218 -1.43(-7.21%)
Jan 20, 2010 20.58 20.96 19.67 19.84 1,203,042 -1.48(-6.94%)
Jan 19, 2010 20.88 21.78 19.98 21.32 1,368,109 +0.29(+1.38%)
Jan 15, 2010 21.85 21.03 21.03 21.03 2,121,000 -2.21(-9.51%)
Jan 14, 2010 24.41 25.75 22.68 23.24 2,060,081 -1.16(-4.75%)
Jan 13, 2010 24.99 25.24 22.34 24.40 1,961,977 -0.29(-1.16%)
Jan 12, 2010 26.16 26.16 23.81 24.69 1,704,856 -1.66(-6.31%)
Jan 11, 2010 25.92 27.17 25.01 26.35 2,556,155 +1.87(+7.64%)
Jan 08, 2010 23.30 24.80 22.71 24.48 1,371,765 +1.63(+7.13%)
Jan 07, 2010 23.02 23.39 22.30 22.85 853,101 -0.19(-0.82%)
Jan 06, 2010 23.98 24.39 22.69 23.04 1,806,459 -0.76(-3.19%)
Jan 05, 2010 21.48 23.95 21.36 23.80 3,661,747 +2.95(+14.15%)
Jan 04, 2010 19.08 20.98 18.81 20.85 1,856,470 +2.14(+11.44%)
Dec 31, 2009 19.36 18.71 18.71 18.71 439,200 -0.48(-2.50%)
Dec 30, 2009 18.99 19.70 18.30 19.19 701,932 -0.19(-0.98%)
Dec 29, 2009 20.30 20.83 19.03 19.38 979,861 -1.01(-4.95%)
Dec 28, 2009 20.59 21.13 20.25 20.39 1,403,112 +0.53(+2.67%)
Dec 24, 2009 18.82 20.41 18.71 19.86 1,606,527 +1.28(+6.89%)
Dec 23, 2009 16.25 18.82 16.02 18.58 1,840,463 +2.16(+13.15%)
Dec 22, 2009 17.70 17.75 16.28 16.42 1,515,235 -1.45(-8.09%)
Dec 21, 2009 18.72 18.85 17.80 17.87 895,941 -1.14(-6.02%)
Dec 18, 2009 19.87 20.08 18.30 19.01 807,030 -0.71(-3.60%)
Dec 17, 2009 20.11 20.30 19.60 19.72 316,168 -0.59(-2.90%)
Dec 16, 2009 20.12 20.60 20.10 20.31 419,375 +0.26(+1.30%)
Dec 15, 2009 20.80 21.70 19.81 20.05 1,166,634 -0.86(-4.11%)
Dec 14, 2009 20.57 21.15 20.26 20.91 508,062 +0.45(+2.20%)
Dec 11, 2009 20.69 20.89 20.11 20.46 231,324 +0.03(+0.15%)
Dec 10, 2009 20.77 21.41 20.20 20.43 480,573 -0.18(-0.87%)
Dec 09, 2009 20.97 20.99 20.01 20.61 480,459 -0.01(-0.05%)
Dec 08, 2009 19.12 20.94 18.61 20.62 1,347,866 +1.16(+5.96%)
Dec 07, 2009 20.88 21.96 19.14 19.46 1,503,371 -1.53(-7.29%)
Dec 04, 2009 22.20 22.49 20.00 20.99 1,175,424 -0.12(-0.57%)
Dec 03, 2009 20.94 21.71 20.91 21.11 722,531 +0.19(+0.91%)
Dec 02, 2009 20.86 21.93 20.63 20.92 1,395,384 +0.41(+2.00%)
Dec 01, 2009 20.00 22.13 19.88 20.51 2,319,354 +1.16(+5.99%)
Nov 30, 2009 17.20 20.63 17.00 19.35 2,506,185 +2.42(+14.29%)
Nov 27, 2009 16.32 17.20 15.99 16.93 255,191 -0.09(-0.53%)
Nov 25, 2009 16.68 17.09 16.54 17.02 323,765 +0.27(+1.61%)
Nov 24, 2009 16.83 16.83 16.10 16.75 269,065 -0.08(-0.48%)
Nov 23, 2009 17.15 17.43 16.75 16.83 423,906 +0.08(+0.48%)
Nov 20, 2009 16.91 17.25 16.34 16.75 414,372 -0.22(-1.30%)
Nov 19, 2009 16.47 17.10 15.43 16.97 705,279 +0.46(+2.79%)
Nov 18, 2009 17.19 17.30 16.05 16.51 855,156 -0.29(-1.73%)
Nov 17, 2009 16.90 17.62 16.16 16.80 1,356,242 +0.76(+4.74%)
Nov 16, 2009 16.81 16.93 15.82 16.04 869,964 -0.61(-3.66%)
Nov 13, 2009 15.13 16.65 14.80 16.65 1,011,554 +0.40(+2.46%)
Nov 12, 2009 16.51 17.33 15.72 16.25 1,722,169 +1.63(+11.15%)
Nov 11, 2009 14.39 15.00 14.35 14.62 689,794 +0.48(+3.39%)
Nov 10, 2009 13.31 14.25 13.31 14.14 411,985 +0.84(+6.32%)
Nov 09, 2009 12.95 13.68 12.72 13.30 341,155 +0.81(+6.49%)
Nov 06, 2009 12.38 12.70 12.00 12.49 272,361 -0.05(-0.40%)
Nov 05, 2009 12.42 12.70 12.17 12.54 299,815 +0.96(+8.29%)
Nov 04, 2009 11.54 12.20 11.46 11.58 257,749 +0.37(+3.30%)
Nov 03, 2009 10.89 11.22 10.78 11.21 115,918 +0.47(+4.38%)
Nov 02, 2009 10.91 11.20 10.46 10.74 177,082 +0.38(+3.67%)
Oct 30, 2009 10.88 11.41 10.25 10.36 293,836 -0.52(-4.78%)
Oct 29, 2009 10.28 10.90 10.24 10.88 193,610 +0.86(+8.58%)
Oct 28, 2009 10.48 10.95 10.00 10.02 243,683 -0.53(-5.02%)
Oct 27, 2009 11.47 11.47 10.07 10.55 414,187 -1.00(-8.66%)
Oct 26, 2009 12.37 12.48 11.50 11.55 267,994 -0.67(-5.48%)
Oct 23, 2009 12.25 12.57 12.02 12.22 164,195 -0.02(-0.16%)
Oct 22, 2009 12.22 12.32 11.50 12.24 207,667 +0.02(+0.16%)
Oct 21, 2009 12.20 12.75 12.08 12.22 352,860 +0.14(+1.16%)
Oct 20, 2009 12.19 12.84 11.50 12.08 728,352 +0.25(+2.11%)
Oct 19, 2009 11.00 11.94 11.00 11.83 614,397 +1.26(+11.92%)
Oct 16, 2009 10.63 10.63 10.18 10.57 108,881 -0.04(-0.38%)
Oct 15, 2009 10.67 10.68 10.50 10.61 80,173 -0.14(-1.30%)
Oct 14, 2009 10.92 10.92 10.61 10.75 144,890 +0.15(+1.42%)
Oct 13, 2009 10.87 10.96 10.50 10.60 156,526 -0.17(-1.58%)
Oct 12, 2009 10.81 11.14 10.16 10.77 387,103 +0.01(+0.09%)
Oct 09, 2009 9.300 10.85 9.300 10.76 1,133,652 +1.50(+16.20%)
Oct 08, 2009 8.880 9.500 8.800 9.260 176,316 +0.55(+6.31%)
Oct 07, 2009 8.810 8.930 8.502 8.710 41,136 +0.02(+0.23%)
Oct 06, 2009 8.650 8.980 8.450 8.690 68,816 +0.08(+0.93%)
Oct 05, 2009 8.420 8.685 8.320 8.610 65,426 +0.19(+2.26%)
Oct 02, 2009 8.320 8.600 8.000 8.420 92,858 -0.07(-0.82%)
Oct 01, 2009 9.370 9.490 8.450 8.490 197,491 -0.80(-8.61%)
Sep 30, 2009 8.930 9.390 8.730 9.290 156,206 +0.52(+5.93%)
Sep 29, 2009 8.710 9.000 8.620 8.770 64,758 +0.04(+0.46%)
Sep 28, 2009 8.620 9.000 8.600 8.730 64,308 +0.15(+1.75%)
Sep 25, 2009 8.730 8.909 8.520 8.580 51,600 -0.17(-1.94%)
Sep 24, 2009 9.100 9.150 8.500 8.750 57,413 -0.30(-3.31%)
Sep 23, 2009 9.100 9.190 8.830 9.050 43,085 -0.07(-0.77%)
Sep 22, 2009 9.100 9.160 8.810 9.120 49,911 +0.11(+1.22%)
Sep 21, 2009 9.340 9.340 8.906 9.010 56,537 -0.26(-2.80%)
Sep 18, 2009 9.600 9.600 9.200 9.270 55,567 -0.19(-2.01%)
Sep 17, 2009 9.000 9.600 8.970 9.460 144,137 +0.52(+5.82%)
Sep 16, 2009 8.900 9.050 8.810 8.940 106,461 -0.26(-2.83%)
Sep 15, 2009 9.380 9.440 9.150 9.200 54,568 -0.14(-1.50%)
Sep 14, 2009 9.000 9.380 8.790 9.340 84,058 +0.26(+2.86%)
Sep 11, 2009 9.570 9.600 9.050 9.080 94,238 -0.38(-4.02%)
Sep 10, 2009 9.760 9.890 9.340 9.460 217,846 -0.13(-1.36%)
Sep 09, 2009 8.720 9.660 8.680 9.590 398,986 +1.14(+13.49%)
Sep 08, 2009 8.520 8.730 8.450 8.450 68,109 +0.03(+0.36%)
Sep 04, 2009 8.040 8.550 8.040 8.420 79,258 +0.38(+4.73%)
Sep 03, 2009 7.680 8.210 7.550 8.040 94,231 +0.40(+5.24%)
Sep 02, 2009 7.770 7.980 7.310 7.640 99,276 -0.19(-2.43%)
Sep 01, 2009 7.770 8.330 7.770 7.830 119,934 -0.24(-2.97%)
Aug 31, 2009 8.100 8.150 7.760 8.070 189,866 -0.21(-2.54%)
Aug 28, 2009 8.430 8.430 8.214 8.280 56,229 -0.08(-0.96%)
Aug 27, 2009 8.440 8.586 8.070 8.360 92,204 -0.09(-1.07%)
Aug 26, 2009 8.580 8.600 8.310 8.450 72,103 -0.09(-1.05%)
Aug 25, 2009 8.570 8.660 8.470 8.540 85,431 +0.11(+1.30%)
Aug 24, 2009 8.720 8.720 8.370 8.430 107,052 -0.14(-1.63%)
Aug 21, 2009 8.960 8.990 8.510 8.570 96,440 -0.23(-2.61%)
Aug 20, 2009 8.800 9.150 8.700 8.800 84,087 -0.10(-1.12%)
Aug 19, 2009 8.580 9.069 8.500 8.900 126,129 -0.35(-3.78%)
Aug 18, 2009 9.290 9.630 9.160 9.250 227,757 +0.17(+1.87%)
Aug 17, 2009 9.000 9.210 8.280 9.080 243,716 -0.48(-5.02%)
Aug 14, 2009 9.440 9.600 9.110 9.560 234,813 +0.01(+0.10%)
Aug 13, 2009 9.070 9.900 9.000 9.550 361,992 +0.49(+5.41%)
Aug 12, 2009 8.890 9.650 8.610 9.060 669,960 +1.07(+13.39%)
Aug 11, 2009 7.930 8.030 7.500 7.990 159,949 +0.08(+1.01%)
Aug 10, 2009 7.500 7.950 7.420 7.910 68,682 +0.44(+5.89%)
Aug 07, 2009 7.150 7.500 7.150 7.470 122,112 +0.37(+5.21%)
Aug 06, 2009 7.460 7.580 7.000 7.100 106,321 -0.38(-5.08%)
Aug 05, 2009 7.810 7.949 7.360 7.480 68,672 -0.32(-4.10%)
Aug 04, 2009 7.590 7.950 7.418 7.800 99,236 +0.25(+3.31%)
Aug 03, 2009 7.250 7.600 7.060 7.550 112,275 +0.46(+6.49%)
Jul 31, 2009 6.740 7.140 6.740 7.090 59,647 +0.38(+5.66%)
Jul 30, 2009 6.700 6.740 6.411 6.710 39,135 +0.12(+1.82%)
Jul 29, 2009 6.750 6.750 6.250 6.590 47,566 -0.22(-3.23%)
Jul 28, 2009 6.720 6.870 6.230 6.810 93,577 +0.11(+1.64%)
Jul 27, 2009 6.160 6.700 5.960 6.700 102,853 +0.58(+9.48%)
Jul 24, 2009 6.180 6.180 5.860 6.120 28,150 -0.11(-1.77%)
Jul 23, 2009 5.860 6.490 5.640 6.230 113,979 +0.39(+6.68%)
Jul 22, 2009 5.650 5.850 5.610 5.840 31,028 +0.23(+4.10%)
Jul 21, 2009 5.700 5.700 5.330 5.610 27,979 -0.13(-2.26%)
Jul 20, 2009 5.840 5.880 5.670 5.740 33,711 -0.08(-1.37%)
Jul 17, 2009 5.880 5.880 5.700 5.820 17,484 -0.01(-0.17%)
Jul 16, 2009 5.870 5.870 5.780 5.830 20,064 +0.03(+0.52%)
Jul 15, 2009 5.710 5.850 5.570 5.800 36,676 +0.19(+3.39%)
Jul 14, 2009 5.240 5.657 5.240 5.610 18,460 +0.14(+2.56%)
Jul 13, 2009 5.140 5.508 5.140 5.470 16,724 +0.18(+3.40%)
Jul 10, 2009 5.540 5.540 5.200 5.290 16,566 -0.26(-4.68%)
Jul 09, 2009 5.430 5.700 5.430 5.550 39,285 +0.38(+7.35%)
Jul 08, 2009 5.300 5.300 5.151 5.170 41,001 -0.10(-1.90%)
Jul 07, 2009 5.440 5.440 5.260 5.270 23,010 -0.16(-2.95%)
Jul 06, 2009 5.630 5.630 5.280 5.430 34,974 -0.25(-4.40%)
Jul 02, 2009 5.750 5.760 5.550 5.680 40,805 -0.26(-4.38%)
Jul 01, 2009 6.040 6.040 5.510 5.940 42,480 +0.44(+8.00%)
Jun 30, 2009 5.870 5.880 5.470 5.500 35,983 -0.19(-3.34%)
Jun 29, 2009 5.920 6.080 5.690 5.690 83,728 -0.25(-4.21%)
Jun 26, 2009 5.400 6.160 5.085 5.940 545,398 +0.60(+11.13%)
Jun 25, 2009 5.180 5.370 5.140 5.345 28,160 +0.21(+4.19%)
Jun 24, 2009 5.060 5.330 5.060 5.130 29,459 +0.10(+1.99%)
Jun 23, 2009 5.390 5.390 5.020 5.030 52,288 -0.33(-6.16%)
Jun 22, 2009 5.800 5.800 5.320 5.360 52,424 -0.50(-8.53%)
Jun 19, 2009 5.820 5.900 5.810 5.860 27,102 +0.05(+0.86%)
Jun 18, 2009 5.530 5.870 5.530 5.810 25,963 +0.23(+4.12%)
Jun 17, 2009 5.950 5.950 5.360 5.580 48,988 -0.28(-4.78%)
Jun 16, 2009 6.140 6.250 5.700 5.860 48,031 -0.14(-2.33%)
Jun 15, 2009 6.500 6.500 6.000 6.000 49,741 -0.50(-7.69%)
Jun 12, 2009 6.640 6.640 6.310 6.500 43,230 -0.05(-0.76%)
Jun 11, 2009 6.410 6.630 6.180 6.550 52,628 +0.26(+4.13%)
Jun 10, 2009 6.500 6.590 6.190 6.290 77,706 -0.10(-1.56%)
Jun 09, 2009 5.950 6.440 5.810 6.390 178,986 +0.63(+10.94%)
Jun 08, 2009 5.810 5.970 5.650 5.760 15,014 -0.13(-2.21%)
Jun 05, 2009 5.880 5.980 5.710 5.890 33,340 +0.17(+2.97%)
Jun 04, 2009 5.939 5.980 5.620 5.720 21,441 +0.02(+0.35%)
Jun 03, 2009 5.600 6.050 5.600 5.700 32,527 +0.00(+0.00%)
Jun 02, 2009 6.090 6.090 5.600 5.700 88,729 -0.50(-8.06%)
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.