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 (%)
May 31, 2005 6.590 6.830 6.380 6.380 25,590 -0.14(-2.15%)
May 27, 2005 6.600 6.600 6.450 6.520 14,118 -0.02(-0.31%)
May 26, 2005 6.790 6.790 6.530 6.540 30,515 -0.01(-0.15%)
May 25, 2005 6.900 6.900 6.470 6.550 7,400 +0.06(+0.92%)
May 24, 2005 6.500 6.660 6.430 6.490 14,600 +0.06(+0.93%)
May 23, 2005 6.560 6.828 6.430 6.430 17,565 -0.17(-2.58%)
May 20, 2005 6.610 6.680 6.560 6.600 14,355 -0.02(-0.30%)
May 19, 2005 6.970 7.010 6.620 6.620 21,860 -0.11(-1.63%)
May 18, 2005 6.350 6.930 6.350 6.730 28,000 +0.16(+2.44%)
May 17, 2005 6.460 6.576 6.450 6.570 3,529 -0.03(-0.45%)
May 16, 2005 6.970 6.970 6.420 6.600 12,633 +0.20(+3.12%)
May 13, 2005 6.590 6.590 6.390 6.400 13,044 +0.07(+1.11%)
May 12, 2005 6.641 6.641 6.310 6.330 18,900 -0.22(-3.36%)
May 11, 2005 6.500 7.000 6.500 6.550 30,019 -0.04(-0.61%)
May 10, 2005 6.500 6.750 6.500 6.590 6,863 -0.09(-1.35%)
May 09, 2005 6.850 6.880 6.590 6.680 10,930 -0.03(-0.45%)
May 06, 2005 6.800 6.840 6.510 6.710 18,921 -0.02(-0.30%)
May 05, 2005 6.900 7.150 6.660 6.730 57,486 -0.22(-3.17%)
May 04, 2005 7.090 7.250 6.930 6.950 19,922 -0.08(-1.14%)
May 03, 2005 6.730 7.330 6.730 7.030 23,323 -0.07(-0.99%)
May 02, 2005 6.760 7.100 6.510 7.100 54,726 +0.16(+2.31%)
Apr 29, 2005 7.500 7.890 6.750 6.940 14,906 -0.15(-2.12%)
Apr 28, 2005 8.120 8.120 6.770 7.090 85,102 -0.67(-8.63%)
Apr 27, 2005 7.530 8.220 7.370 7.760 21,238 -0.02(-0.21%)
Apr 26, 2005 7.730 8.070 7.250 7.776 85,396 +0.43(+5.80%)
Apr 25, 2005 6.960 7.850 6.960 7.350 75,907 +0.55(+8.09%)
Apr 22, 2005 6.800 7.660 6.250 6.800 131,308 +0.18(+2.72%)
Apr 21, 2005 6.260 6.700 6.260 6.620 19,242 +0.36(+5.75%)
Apr 20, 2005 6.700 6.800 6.250 6.260 38,946 -0.19(-2.95%)
Apr 19, 2005 6.700 6.700 6.140 6.450 31,986 +0.06(+0.94%)
Apr 18, 2005 6.650 6.790 6.260 6.390 48,109 -0.33(-4.91%)
Apr 15, 2005 6.450 7.460 6.450 6.720 66,133 -0.69(-9.31%)
Apr 14, 2005 7.350 7.970 7.200 7.410 42,219 -0.14(-1.85%)
Apr 13, 2005 8.290 8.290 7.350 7.550 84,635 -0.77(-9.25%)
Apr 12, 2005 8.450 8.500 8.150 8.320 20,614 -0.19(-2.23%)
Apr 11, 2005 8.520 8.590 8.470 8.510 4,765 -0.08(-0.93%)
Apr 08, 2005 8.680 8.690 8.540 8.590 11,859 -0.11(-1.26%)
Apr 07, 2005 8.540 8.850 8.500 8.700 21,639 +0.09(+1.05%)
Apr 06, 2005 8.900 8.900 8.530 8.610 44,290 -0.23(-2.60%)
Apr 05, 2005 8.650 8.920 8.630 8.840 21,415 +0.18(+2.08%)
Apr 04, 2005 8.740 8.840 8.610 8.660 19,084 +0.01(+0.12%)
Apr 01, 2005 8.860 9.800 8.600 8.650 55,858 -0.46(-5.05%)
Mar 31, 2005 8.850 10.21 8.520 9.110 171,653 -0.14(-1.51%)
Mar 30, 2005 8.940 9.580 8.940 9.250 48,163 +0.46(+5.23%)
Mar 29, 2005 9.000 9.000 8.750 8.790 14,347 -0.05(-0.57%)
Mar 28, 2005 8.820 9.054 8.810 8.840 21,026 -0.08(-0.90%)
Mar 24, 2005 8.850 9.090 8.850 8.920 17,579 -0.04(-0.45%)
Mar 23, 2005 8.910 9.130 8.910 8.960 23,515 -0.11(-1.21%)
Mar 22, 2005 9.360 9.360 9.049 9.070 25,266 +0.08(+0.89%)
Mar 21, 2005 9.200 9.390 8.890 8.990 78,338 -0.21(-2.28%)
Mar 18, 2005 9.600 9.850 9.100 9.200 96,665 -0.40(-4.17%)
Mar 17, 2005 9.320 9.810 9.320 9.600 16,187 -0.05(-0.52%)
Mar 16, 2005 9.750 9.750 9.500 9.650 17,685 -0.07(-0.72%)
Mar 15, 2005 9.810 10.47 9.500 9.720 30,516 -0.22(-2.21%)
Mar 14, 2005 9.950 9.990 9.750 9.940 21,573 -0.01(-0.10%)
Mar 11, 2005 10.75 10.75 9.770 9.950 33,810 -0.30(-2.93%)
Mar 10, 2005 10.31 10.55 10.21 10.25 10,299 -0.09(-0.87%)
Mar 09, 2005 10.30 10.69 10.30 10.34 38,493 -0.11(-1.05%)
Mar 08, 2005 11.50 11.50 10.37 10.45 49,366 -0.75(-6.70%)
Mar 07, 2005 11.46 11.46 10.20 11.20 113,652 +0.96(+9.37%)
Mar 04, 2005 9.810 10.71 9.810 10.24 64,691 +0.26(+2.61%)
Mar 03, 2005 10.16 10.74 9.573 9.980 91,593 -0.45(-4.31%)
Mar 02, 2005 9.170 10.90 9.170 10.43 325,291 +0.99(+10.49%)
Mar 01, 2005 9.300 9.480 9.300 9.440 19,275 +0.15(+1.61%)
Feb 28, 2005 9.210 9.450 9.210 9.290 5,935 -0.14(-1.48%)
Feb 25, 2005 9.210 9.450 9.210 9.430 14,400 +0.18(+1.95%)
Feb 24, 2005 9.240 9.370 9.200 9.250 16,599 +0.02(+0.22%)
Feb 23, 2005 9.270 9.290 9.200 9.230 11,419 -0.04(-0.43%)
Feb 22, 2005 9.230 9.400 9.190 9.270 25,048 -0.11(-1.17%)
Feb 18, 2005 9.310 9.680 9.310 9.380 10,056 -0.23(-2.39%)
Feb 17, 2005 9.200 9.950 9.200 9.610 12,510 -0.19(-1.94%)
Feb 16, 2005 9.780 10.19 9.500 9.800 36,949 +0.23(+2.40%)
Feb 15, 2005 9.170 10.19 9.150 9.570 47,970 +0.32(+3.46%)
Feb 14, 2005 9.450 9.450 9.130 9.250 28,069 -0.16(-1.70%)
Feb 11, 2005 9.250 9.550 9.070 9.410 51,174 -0.17(-1.77%)
Feb 10, 2005 9.840 9.872 9.580 9.580 41,453 -0.25(-2.54%)
Feb 09, 2005 9.820 10.35 9.730 9.830 25,995 +0.01(+0.10%)
Feb 08, 2005 10.01 10.44 9.810 9.820 80,073 -0.36(-3.54%)
Feb 07, 2005 10.50 10.59 10.12 10.18 30,829 -0.31(-2.96%)
Feb 04, 2005 9.860 11.02 9.850 10.49 55,520 +0.51(+5.12%)
Feb 03, 2005 10.13 10.24 9.850 9.979 38,420 +0.09(+0.90%)
Feb 02, 2005 10.01 10.60 9.720 9.890 104,161 -0.14(-1.40%)
Feb 01, 2005 10.25 10.53 10.01 10.03 23,077 -0.22(-2.15%)
Jan 31, 2005 9.750 10.25 9.750 10.25 50,846 +0.42(+4.28%)
Jan 28, 2005 9.650 9.989 9.650 9.829 23,081 +0.04(+0.40%)
Jan 27, 2005 10.20 10.20 9.730 9.790 18,790 -0.16(-1.61%)
Jan 26, 2005 10.68 10.68 9.810 9.950 25,104 -0.21(-2.07%)
Jan 25, 2005 9.940 10.17 9.640 10.16 32,871 +0.39(+3.99%)
Jan 24, 2005 10.06 10.18 9.640 9.770 33,287 -0.41(-4.03%)
Jan 21, 2005 10.84 10.85 10.10 10.18 30,826 -0.27(-2.58%)
Jan 20, 2005 10.16 10.57 10.10 10.45 62,999 +0.10(+0.97%)
Jan 19, 2005 10.51 10.94 10.10 10.35 81,961 -0.30(-2.82%)
Jan 18, 2005 10.94 10.94 10.50 10.65 56,478 -0.04(-0.37%)
Jan 14, 2005 11.61 12.17 10.40 10.69 694,715 +1.00(+10.32%)
Jan 13, 2005 10.10 10.25 9.550 9.690 98,936 -0.21(-2.12%)
Jan 12, 2005 9.220 9.913 8.800 9.900 132,506 +0.70(+7.61%)
Jan 11, 2005 9.890 10.04 9.010 9.200 171,062 -0.76(-7.63%)
Jan 10, 2005 12.17 12.17 9.860 9.960 271,395 -1.56(-13.54%)
Jan 07, 2005 11.36 11.80 11.36 11.52 41,545 +0.10(+0.88%)
Jan 06, 2005 11.45 11.55 11.11 11.42 38,578 +0.02(+0.18%)
Jan 05, 2005 11.36 11.85 11.08 11.40 52,645 -0.07(-0.61%)
Jan 04, 2005 12.20 12.25 11.00 11.47 113,281 -0.52(-4.34%)
Jan 03, 2005 12.46 12.46 11.80 11.99 57,010 -0.01(-0.08%)
Dec 31, 2004 11.71 12.74 11.26 12.00 180,200 +0.28(+2.39%)
Dec 30, 2004 11.73 12.45 11.71 11.72 66,700 -0.17(-1.46%)
Dec 29, 2004 11.83 12.09 11.70 11.89 50,500 -0.01(-0.05%)
Dec 28, 2004 12.10 12.25 11.81 11.90 73,400 -0.30(-2.46%)
Dec 27, 2004 12.04 12.48 12.04 12.20 45,800 -0.03(-0.25%)
Dec 23, 2004 12.27 12.49 12.10 12.23 45,100 -0.09(-0.73%)
Dec 22, 2004 12.77 13.02 12.14 12.32 150,800 -0.24(-1.91%)
Dec 21, 2004 11.80 13.24 11.50 12.56 356,200 +0.90(+7.72%)
Dec 20, 2004 11.46 11.95 11.42 11.66 85,700 -0.14(-1.19%)
Dec 17, 2004 11.95 12.20 11.03 11.80 86,200 -0.11(-0.92%)
Dec 16, 2004 12.22 12.26 11.65 11.91 72,900 -0.22(-1.81%)
Dec 15, 2004 12.28 12.48 11.64 12.13 119,200 +0.36(+3.06%)
Dec 14, 2004 12.13 12.65 11.57 11.77 188,600 -0.40(-3.29%)
Dec 13, 2004 12.83 13.15 12.10 12.17 192,900 -0.55(-4.32%)
Dec 10, 2004 12.19 13.45 12.19 12.72 314,200 +0.50(+4.09%)
Dec 09, 2004 12.78 12.96 11.91 12.22 213,300 -0.70(-5.40%)
Dec 08, 2004 13.21 13.51 12.62 12.92 298,600 -0.54(-4.03%)
Dec 07, 2004 14.85 14.85 13.37 13.46 295,300 -0.74(-5.21%)
Dec 06, 2004 15.81 15.83 14.00 14.20 752,900 -1.29(-8.33%)
Dec 03, 2004 14.13 15.56 13.53 15.49 1,273,700 +1.73(+12.57%)
Dec 02, 2004 13.73 14.70 13.36 13.76 848,500 +0.07(+0.50%)
Dec 01, 2004 15.84 15.92 13.55 13.69 1,852,800 -2.25(-14.11%)
Nov 30, 2004 15.92 18.09 15.22 15.94 6,623,200 +0.06(+0.38%)
Nov 29, 2004 12.80 15.97 12.20 15.88 9,262,500 +8.38(+111.73%)
Nov 26, 2004 7.840 7.840 7.360 7.500 44,000 +0.13(+1.76%)
Nov 24, 2004 7.850 7.850 7.300 7.370 126,600 -0.53(-6.71%)
Nov 23, 2004 7.110 8.250 7.110 7.900 141,600 +0.44(+5.90%)
Nov 22, 2004 8.080 8.590 7.040 7.460 276,700 -0.99(-11.72%)
Nov 19, 2004 8.670 9.230 8.250 8.450 102,200 -0.63(-6.94%)
Nov 18, 2004 9.570 9.570 8.620 9.080 149,800 -0.49(-5.12%)
Nov 17, 2004 9.989 9.989 9.500 9.570 77,600 -0.13(-1.34%)
Nov 16, 2004 10.17 10.17 9.650 9.700 85,100 -0.49(-4.81%)
Nov 15, 2004 11.00 11.00 10.00 10.19 94,300 -0.11(-1.07%)
Nov 12, 2004 11.50 11.60 10.11 10.30 237,200 -0.72(-6.53%)
Nov 11, 2004 9.600 11.15 9.600 11.02 315,600 +1.22(+12.44%)
Nov 10, 2004 10.00 10.10 9.750 9.800 45,400 -0.15(-1.51%)
Nov 09, 2004 10.50 10.50 9.800 9.950 36,600 +0.08(+0.81%)
Nov 08, 2004 9.510 10.84 9.500 9.870 268,500 -0.08(-0.80%)
Nov 05, 2004 9.600 11.40 9.000 9.950 375,200 -0.05(-0.50%)
Nov 04, 2004 10.74 11.20 9.810 10.00 160,200 -0.66(-6.19%)
Nov 03, 2004 11.60 11.61 10.50 10.66 77,500 -0.31(-2.83%)
Nov 02, 2004 11.68 11.77 10.44 10.97 215,400 -0.69(-5.92%)
Nov 01, 2004 12.29 12.29 11.42 11.66 87,100 +0.24(+2.10%)
Oct 29, 2004 11.53 12.39 11.32 11.42 127,000 -0.15(-1.30%)
Oct 28, 2004 12.00 12.46 11.29 11.57 232,200 -0.60(-4.93%)
Oct 27, 2004 12.71 14.24 11.82 12.17 607,500 -0.56(-4.40%)
Oct 26, 2004 11.87 13.17 11.50 12.73 480,400 +0.93(+7.88%)
Oct 25, 2004 11.50 12.61 11.30 11.80 210,000 -0.35(-2.88%)
Oct 22, 2004 12.00 12.82 11.50 12.15 342,500 +0.06(+0.50%)
Oct 21, 2004 12.34 13.20 11.86 12.09 360,600 -0.81(-6.28%)
Oct 20, 2004 12.50 13.60 12.05 12.90 494,900 +0.27(+2.14%)
Oct 19, 2004 12.85 14.48 11.25 12.63 2,244,900 +0.53(+4.37%)
Oct 18, 2004 10.16 12.40 9.130 12.10 955,100 +1.44(+13.52%)
Oct 15, 2004 11.48 12.47 10.10 10.66 1,194,300 -0.85(-7.38%)
Oct 14, 2004 9.230 12.65 8.600 11.51 2,197,500 +2.91(+33.84%)
Oct 13, 2004 5.990 9.190 5.410 8.600 837,800 +3.20(+59.26%)
Oct 12, 2004 3.500 5.500 3.500 5.400 54,800 +1.12(+26.14%)
Oct 11, 2004 4.270 4.650 4.270 4.281 4,700 -0.12(-2.70%)
Oct 08, 2004 4.800 4.800 4.300 4.400 3,700 +0.08(+1.85%)
Oct 07, 2004 4.800 4.800 4.320 4.320 7,400 -0.43(-9.05%)
Oct 06, 2004 4.510 4.750 4.500 4.750 5,700 +0.00(+0.00%)
Oct 05, 2004 4.500 4.950 4.500 4.750 3,800 +0.15(+3.26%)
Oct 04, 2004 5.000 5.000 4.500 4.600 6,000 +0.05(+1.10%)
Oct 01, 2004 4.900 4.900 4.550 4.550 8,000 +0.03(+0.66%)
Sep 30, 2004 4.550 4.830 4.500 4.520 7,600 -0.13(-2.80%)
Sep 29, 2004 4.650 4.720 4.600 4.650 7,400 -0.01(-0.21%)
Sep 28, 2004 4.900 5.000 4.650 4.660 10,500 -0.34(-6.80%)
Sep 27, 2004 4.630 5.150 4.630 5.000 4,800 -0.05(-0.99%)
Sep 24, 2004 5.200 5.200 4.981 5.050 13,300 +0.20(+4.12%)
Sep 23, 2004 5.200 5.200 4.821 4.850 2,900 -0.34(-6.55%)
Sep 22, 2004 5.110 5.240 4.750 5.190 5,700 +0.18(+3.59%)
Sep 21, 2004 4.800 5.290 4.800 5.010 4,500 +0.01(+0.20%)
Sep 20, 2004 5.000 5.500 4.710 5.000 12,100 -0.01(-0.20%)
Sep 17, 2004 5.100 5.400 5.000 5.010 10,200 -0.20(-3.84%)
Sep 16, 2004 5.490 5.490 5.000 5.210 12,925 +0.40(+8.32%)
Sep 15, 2004 5.500 5.500 4.610 4.810 9,800 -0.69(-12.55%)
Sep 14, 2004 5.250 5.550 5.100 5.500 20,900 +0.31(+5.97%)
Sep 13, 2004 5.430 5.550 4.570 5.190 11,600 -0.24(-4.42%)
Sep 10, 2004 5.000 5.790 5.000 5.430 4,000 -0.27(-4.74%)
Sep 09, 2004 5.750 5.750 5.310 5.700 7,200 +0.32(+5.95%)
Sep 08, 2004 5.900 5.980 5.380 5.380 16,000 +0.25(+4.87%)
Sep 07, 2004 5.150 5.250 5.000 5.130 15,400 -0.39(-7.07%)
Sep 03, 2004 5.500 6.000 5.500 5.520 12,700 +0.18(+3.37%)
Sep 02, 2004 5.650 5.700 5.300 5.340 5,300 -0.46(-7.93%)
Sep 01, 2004 5.900 6.400 5.800 5.800 9,100 +0.15(+2.65%)
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%)
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.