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 UNCHANGED
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 29, 2008 5.650 5.700 5.450 5.450 21,428 -0.14(-2.50%)
Aug 28, 2008 5.280 5.660 5.280 5.590 36,116 +0.29(+5.47%)
Aug 27, 2008 5.310 5.340 5.250 5.300 32,027 -0.08(-1.49%)
Aug 26, 2008 5.410 5.438 5.380 5.380 20,152 -0.04(-0.74%)
Aug 25, 2008 5.420 5.520 5.410 5.420 21,437 -0.09(-1.67%)
Aug 22, 2008 5.650 5.696 5.420 5.512 14,274 +0.01(+0.22%)
Aug 21, 2008 5.560 5.580 5.470 5.500 29,132 -0.07(-1.26%)
Aug 20, 2008 5.850 5.850 5.560 5.570 22,150 -0.10(-1.76%)
Aug 19, 2008 5.840 5.930 5.640 5.670 17,125 -0.11(-1.90%)
Aug 18, 2008 6.040 6.080 5.730 5.780 44,011 -0.25(-4.15%)
Aug 15, 2008 6.080 6.090 6.010 6.030 20,171 -0.05(-0.82%)
Aug 14, 2008 6.080 6.180 6.060 6.080 20,438 -0.02(-0.33%)
Aug 13, 2008 6.230 6.316 6.070 6.100 27,351 -0.02(-0.33%)
Aug 12, 2008 6.400 6.400 6.090 6.120 84,329 -0.40(-6.13%)
Aug 11, 2008 6.460 6.690 6.460 6.520 85,289 +0.07(+1.09%)
Aug 08, 2008 6.300 6.500 6.300 6.450 36,214 +0.10(+1.57%)
Aug 07, 2008 6.220 6.420 6.220 6.350 50,804 +0.22(+3.59%)
Aug 06, 2008 6.390 6.390 6.050 6.130 38,124 -0.23(-3.62%)
Aug 05, 2008 6.260 6.380 6.260 6.360 64,922 +0.14(+2.25%)
Aug 04, 2008 5.920 6.250 5.920 6.220 47,020 +0.23(+3.84%)
Aug 01, 2008 6.140 6.190 5.960 5.990 25,801 -0.14(-2.28%)
Jul 31, 2008 6.260 6.270 6.100 6.130 21,711 +0.00(+0.00%)
Jul 30, 2008 6.180 6.360 6.060 6.130 49,365 -0.04(-0.65%)
Jul 29, 2008 6.170 6.260 6.060 6.170 24,178 +0.20(+3.35%)
Jul 28, 2008 5.950 6.250 5.940 5.970 42,221 +0.04(+0.67%)
Jul 25, 2008 5.890 6.120 5.800 5.930 24,700 -0.01(-0.17%)
Jul 24, 2008 5.920 5.940 5.760 5.940 18,715 -0.08(-1.33%)
Jul 23, 2008 5.970 6.360 5.970 6.020 67,225 +0.05(+0.84%)
Jul 22, 2008 5.790 5.970 5.750 5.970 11,234 +0.06(+1.02%)
Jul 21, 2008 5.850 5.930 5.790 5.910 15,675 +0.06(+1.03%)
Jul 18, 2008 6.000 6.000 5.820 5.850 15,966 -0.09(-1.52%)
Jul 17, 2008 6.000 6.000 5.780 5.940 22,625 -0.07(-1.16%)
Jul 16, 2008 5.800 6.080 5.670 6.010 72,734 +0.21(+3.62%)
Jul 15, 2008 5.780 5.960 5.430 5.800 18,687 +0.08(+1.40%)
Jul 14, 2008 5.780 5.940 5.600 5.720 68,545 -0.05(-0.87%)
Jul 11, 2008 5.800 5.810 5.650 5.770 27,466 -0.03(-0.52%)
Jul 10, 2008 5.850 5.880 5.800 5.800 20,353 -0.01(-0.17%)
Jul 09, 2008 5.980 5.989 5.810 5.810 25,883 -0.18(-3.01%)
Jul 08, 2008 5.730 6.000 5.710 5.990 27,033 +0.19(+3.28%)
Jul 07, 2008 5.850 5.850 5.600 5.800 35,324 +0.00(+0.00%)
Jul 04, 2008 5.770 5.840 5.671 5.800 11,395 +0.00(+0.00%)
Jul 03, 2008 5.770 5.840 5.671 5.800 11,395 +0.05(+0.87%)
Jul 02, 2008 5.770 5.940 5.710 5.750 47,052 -0.16(-2.71%)
Jul 01, 2008 5.760 5.920 5.760 5.910 29,475 +0.05(+0.85%)
Jun 30, 2008 5.470 6.060 5.470 5.860 92,674 +0.34(+6.16%)
Jun 27, 2008 5.400 5.570 5.250 5.520 49,700 +0.13(+2.41%)
Jun 26, 2008 5.600 5.650 5.350 5.390 79,024 -0.26(-4.60%)
Jun 25, 2008 5.590 5.720 5.590 5.650 33,192 -0.01(-0.18%)
Jun 24, 2008 5.850 5.850 5.560 5.660 50,592 -0.17(-2.92%)
Jun 23, 2008 5.920 5.999 5.800 5.830 21,484 -0.07(-1.19%)
Jun 20, 2008 5.910 5.980 5.800 5.900 49,730 -0.02(-0.34%)
Jun 19, 2008 6.030 6.070 5.910 5.920 47,724 -0.10(-1.66%)
Jun 18, 2008 6.100 6.114 6.000 6.020 23,351 -0.10(-1.63%)
Jun 17, 2008 6.270 6.270 6.090 6.120 17,898 -0.11(-1.77%)
Jun 16, 2008 6.170 6.340 6.020 6.230 30,236 +0.01(+0.16%)
Jun 13, 2008 6.040 6.250 6.040 6.220 19,006 +0.18(+2.98%)
Jun 12, 2008 6.070 6.180 6.000 6.040 26,694 +0.04(+0.67%)
Jun 11, 2008 6.060 6.190 6.000 6.000 30,596 -0.09(-1.48%)
Jun 10, 2008 6.050 6.220 6.000 6.090 30,845 +0.00(+0.00%)
Jun 09, 2008 6.350 6.360 6.090 6.090 62,928 -0.32(-4.99%)
Jun 06, 2008 6.700 6.710 6.370 6.410 39,659 -0.30(-4.47%)
Jun 05, 2008 6.560 6.750 6.470 6.710 50,569 +0.14(+2.08%)
Jun 04, 2008 6.390 6.580 6.250 6.573 59,512 +0.18(+2.86%)
Jun 03, 2008 6.340 6.450 6.207 6.390 38,868 -0.07(-1.08%)
Jun 02, 2008 6.460 6.480 6.300 6.460 43,785 -0.04(-0.62%)
May 30, 2008 6.480 6.610 6.400 6.500 50,039 +0.00(+0.00%)
May 29, 2008 6.630 6.685 6.490 6.500 40,850 -0.08(-1.22%)
May 28, 2008 6.440 6.800 6.440 6.580 106,327 +0.13(+2.02%)
May 27, 2008 6.460 6.600 6.260 6.450 49,345 -0.03(-0.46%)
May 26, 2008 6.470 6.570 6.260 6.480 67,320 +0.00(+0.00%)
May 23, 2008 6.470 6.570 6.260 6.480 67,320 -0.03(-0.46%)
May 22, 2008 6.300 6.660 6.280 6.510 112,810 +0.21(+3.33%)
May 21, 2008 6.600 6.750 6.200 6.300 177,959 -0.28(-4.26%)
May 20, 2008 6.860 6.900 6.500 6.580 124,607 -0.31(-4.50%)
May 19, 2008 7.330 7.360 6.760 6.890 175,859 -0.20(-2.82%)
May 16, 2008 6.640 7.380 6.610 7.090 430,787 +0.40(+5.98%)
May 15, 2008 6.880 7.040 6.500 6.690 329,052 -0.16(-2.34%)
May 14, 2008 6.450 7.450 6.260 6.850 1,367,420 +1.37(+25.00%)
May 13, 2008 5.300 5.480 5.158 5.480 102,954 +0.21(+3.98%)
May 12, 2008 5.050 5.280 5.020 5.270 91,829 +0.24(+4.77%)
May 09, 2008 5.040 5.050 4.962 5.030 36,830 +0.03(+0.60%)
May 08, 2008 4.860 5.060 4.850 5.000 45,799 +0.10(+2.04%)
May 07, 2008 4.980 5.100 4.890 4.900 70,042 -0.11(-2.20%)
May 06, 2008 5.070 5.250 4.950 5.010 81,244 -0.09(-1.76%)
May 05, 2008 5.210 5.230 5.100 5.100 28,622 -0.09(-1.73%)
May 02, 2008 5.330 5.330 5.180 5.190 40,939 -0.08(-1.50%)
May 01, 2008 5.150 5.310 5.140 5.269 29,152 +0.09(+1.72%)
Apr 30, 2008 5.170 5.240 5.090 5.180 46,797 +0.05(+0.98%)
Apr 29, 2008 4.970 5.180 4.970 5.130 42,243 +0.12(+2.39%)
Apr 28, 2008 4.900 5.090 4.900 5.010 39,516 +0.08(+1.62%)
Apr 25, 2008 5.030 5.080 4.890 4.930 51,721 -0.12(-2.38%)
Apr 24, 2008 5.160 5.160 4.962 5.050 63,057 -0.04(-0.78%)
Apr 23, 2008 5.370 5.390 5.020 5.090 80,073 -0.30(-5.57%)
Apr 22, 2008 5.380 5.420 5.360 5.390 15,915 +0.02(+0.37%)
Apr 21, 2008 5.460 5.460 5.300 5.370 32,805 -0.02(-0.37%)
Apr 18, 2008 5.330 5.460 5.310 5.390 25,466 +0.08(+1.51%)
Apr 17, 2008 5.230 5.430 5.230 5.310 30,982 +0.03(+0.57%)
Apr 16, 2008 5.340 5.490 5.260 5.280 45,592 +0.01(+0.19%)
Apr 15, 2008 5.430 5.430 5.250 5.270 45,905 -0.22(-4.01%)
Apr 14, 2008 5.590 5.750 5.410 5.490 43,078 -0.17(-3.00%)
Apr 11, 2008 5.904 5.910 5.640 5.660 29,071 -0.25(-4.23%)
Apr 10, 2008 6.030 6.060 5.810 5.910 33,755 -0.18(-2.96%)
Apr 09, 2008 5.750 6.090 5.750 6.090 53,642 +0.25(+4.28%)
Apr 08, 2008 6.000 6.000 5.390 5.840 15,042 -0.10(-1.68%)
Apr 07, 2008 6.030 6.140 5.860 5.940 29,395 +0.01(+0.17%)
Apr 04, 2008 5.940 6.160 5.820 5.930 60,222 +0.12(+2.07%)
Apr 03, 2008 5.960 5.960 5.690 5.810 68,477 -0.14(-2.35%)
Apr 02, 2008 5.700 5.960 5.550 5.950 43,670 +0.28(+4.94%)
Apr 01, 2008 5.700 5.800 5.610 5.670 36,670 -0.03(-0.53%)
Mar 31, 2008 5.840 5.840 5.220 5.700 93,446 -0.03(-0.52%)
Mar 28, 2008 5.660 5.870 5.500 5.730 38,886 +0.18(+3.24%)
Mar 27, 2008 5.950 5.950 5.520 5.550 54,639 -0.37(-6.25%)
Mar 26, 2008 5.750 6.100 5.680 5.920 104,942 +0.24(+4.23%)
Mar 25, 2008 5.620 5.740 5.280 5.680 116,898 +0.48(+9.23%)
Mar 24, 2008 4.720 5.200 4.720 5.200 89,830 +0.48(+10.17%)
Mar 21, 2008 4.520 4.900 4.400 4.720 47,005 +0.00(+0.00%)
Mar 20, 2008 4.520 4.900 4.400 4.720 47,005 +0.12(+2.61%)
Mar 19, 2008 4.870 5.060 4.450 4.600 85,202 -0.25(-5.15%)
Mar 18, 2008 5.270 5.290 4.830 4.850 70,739 -0.26(-5.09%)
Mar 17, 2008 5.300 5.510 5.050 5.110 74,099 -0.44(-7.93%)
Mar 14, 2008 5.770 5.900 5.520 5.550 36,042 -0.20(-3.48%)
Mar 13, 2008 5.720 5.750 5.510 5.750 29,556 -0.02(-0.35%)
Mar 12, 2008 5.700 5.850 5.690 5.770 42,339 +0.15(+2.67%)
Mar 11, 2008 5.790 5.800 5.540 5.620 84,548 +0.02(+0.36%)
Mar 10, 2008 5.760 5.930 5.520 5.600 40,586 -0.10(-1.75%)
Mar 07, 2008 5.960 5.960 5.690 5.700 26,249 -0.27(-4.52%)
Mar 06, 2008 6.000 6.040 5.960 5.970 27,782 -0.10(-1.65%)
Mar 05, 2008 6.060 6.170 5.960 6.070 20,708 +0.12(+2.02%)
Mar 04, 2008 6.250 6.300 5.890 5.950 30,963 -0.25(-4.03%)
Mar 03, 2008 6.000 6.200 5.950 6.200 52,111 +0.18(+2.99%)
Feb 29, 2008 6.120 6.120 5.900 6.020 58,322 +0.05(+0.84%)
Feb 28, 2008 5.900 6.100 5.800 5.970 23,575 -0.01(-0.17%)
Feb 27, 2008 6.060 6.100 5.850 5.980 48,533 -0.04(-0.66%)
Feb 26, 2008 6.080 6.120 5.910 6.020 34,664 +0.02(+0.33%)
Feb 25, 2008 5.960 6.000 5.520 6.000 44,739 +0.21(+3.63%)
Feb 22, 2008 5.740 5.810 5.570 5.790 47,103 +0.10(+1.76%)
Feb 21, 2008 6.000 6.120 5.650 5.690 183,853 -0.28(-4.69%)
Feb 20, 2008 6.000 6.020 5.940 5.970 19,520 -0.04(-0.67%)
Feb 19, 2008 6.150 6.350 6.000 6.010 42,360 -0.08(-1.31%)
Feb 18, 2008 6.120 6.190 6.080 6.090 48,936 +0.00(+0.00%)
Feb 15, 2008 6.120 6.190 6.080 6.090 48,936 -0.07(-1.14%)
Feb 14, 2008 6.260 6.260 6.160 6.160 19,138 -0.12(-1.91%)
Feb 13, 2008 6.180 6.370 6.120 6.280 28,881 +0.14(+2.28%)
Feb 12, 2008 6.170 6.380 6.140 6.140 27,535 -0.01(-0.16%)
Feb 11, 2008 6.350 6.480 6.150 6.150 31,282 -0.11(-1.76%)
Feb 08, 2008 6.360 6.660 6.250 6.260 25,686 -0.08(-1.26%)
Feb 07, 2008 6.250 6.490 6.250 6.340 25,141 +0.04(+0.63%)
Feb 06, 2008 6.720 6.720 6.290 6.300 37,403 -0.34(-5.12%)
Feb 05, 2008 6.970 6.970 6.500 6.640 38,664 -0.26(-3.77%)
Feb 04, 2008 6.850 6.990 6.810 6.900 42,709 +0.14(+2.07%)
Feb 01, 2008 6.840 6.910 6.700 6.760 43,738 +0.08(+1.20%)
Jan 31, 2008 6.600 6.810 6.410 6.680 59,376 +0.08(+1.21%)
Jan 30, 2008 6.920 6.920 6.600 6.600 47,431 -0.22(-3.23%)
Jan 29, 2008 6.630 6.950 6.530 6.820 68,120 +0.32(+4.92%)
Jan 28, 2008 6.370 6.640 6.180 6.500 33,277 +0.07(+1.09%)
Jan 25, 2008 6.500 6.660 6.350 6.430 49,922 +0.03(+0.47%)
Jan 24, 2008 6.180 6.420 6.100 6.400 38,431 +0.31(+5.09%)
Jan 23, 2008 5.840 6.190 5.800 6.090 66,074 +0.09(+1.50%)
Jan 22, 2008 5.820 6.285 5.250 6.000 105,605 -0.16(-2.60%)
Jan 21, 2008 6.300 6.860 6.158 6.160 75,939 +0.00(+0.00%)
Jan 18, 2008 6.300 6.860 6.158 6.160 75,939 -0.13(-2.07%)
Jan 17, 2008 7.000 7.160 6.200 6.290 100,247 -0.56(-8.18%)
Jan 16, 2008 6.980 7.060 6.600 6.850 46,741 -0.21(-2.97%)
Jan 15, 2008 6.921 7.200 6.910 7.060 35,937 +0.05(+0.71%)
Jan 14, 2008 7.250 7.250 6.810 7.010 43,018 -0.05(-0.71%)
Jan 11, 2008 7.010 7.420 7.006 7.060 43,221 -0.02(-0.28%)
Jan 10, 2008 6.800 7.200 6.590 7.080 44,749 +0.03(+0.43%)
Jan 09, 2008 6.930 7.450 6.860 7.050 103,355 +0.05(+0.71%)
Jan 08, 2008 7.150 7.150 6.810 7.000 122,576 +0.17(+2.49%)
Jan 07, 2008 6.980 7.080 6.720 6.830 60,271 -0.09(-1.30%)
Jan 04, 2008 7.350 7.370 6.870 6.920 112,342 -0.36(-4.95%)
Jan 03, 2008 7.400 7.630 7.200 7.280 54,771 -0.18(-2.41%)
Jan 02, 2008 7.710 7.980 7.410 7.460 88,187 -0.29(-3.74%)
Jan 01, 2008 7.620 8.100 7.620 7.750 124,667 +0.00(+0.00%)
Dec 31, 2007 7.620 8.100 7.620 7.750 124,667 +0.07(+0.91%)
Dec 28, 2007 7.920 8.054 7.560 7.680 97,202 -0.22(-2.78%)
Dec 27, 2007 8.340 8.400 7.900 7.900 125,247 -0.38(-4.59%)
Dec 26, 2007 7.980 8.490 7.980 8.280 134,510 +0.39(+4.94%)
Dec 24, 2007 7.850 7.950 7.550 7.890 53,009 +0.05(+0.64%)
Dec 21, 2007 7.730 7.850 7.500 7.840 75,639 +0.19(+2.48%)
Dec 20, 2007 7.480 7.800 7.270 7.650 46,940 +0.15(+2.00%)
Dec 19, 2007 7.710 7.760 7.360 7.500 57,052 -0.25(-3.23%)
Dec 18, 2007 7.490 7.770 7.460 7.750 63,680 +0.29(+3.89%)
Dec 17, 2007 8.000 8.010 7.440 7.460 80,991 -0.48(-6.05%)
Dec 14, 2007 8.000 8.230 7.840 7.940 129,425 -0.10(-1.24%)
Dec 13, 2007 7.700 8.150 7.700 8.040 166,177 +0.32(+4.15%)
Dec 12, 2007 8.150 8.150 7.700 7.720 173,716 +0.02(+0.26%)
Dec 11, 2007 8.350 8.500 7.600 7.700 367,930 -0.71(-8.44%)
Dec 10, 2007 7.580 8.410 7.420 8.410 861,612 +1.38(+19.63%)
Dec 07, 2007 7.300 7.780 6.930 7.030 255,032 -0.22(-3.03%)
Dec 06, 2007 7.210 7.690 7.100 7.250 266,951 +0.26(+3.72%)
Dec 05, 2007 6.670 7.200 6.620 6.990 117,120 +0.41(+6.23%)
Dec 04, 2007 6.500 6.690 6.400 6.580 76,431 +0.03(+0.46%)
Dec 03, 2007 6.980 6.980 6.550 6.550 99,368 -0.46(-6.56%)
Nov 30, 2007 7.100 7.260 6.920 7.010 60,220 +0.00(+0.00%)
Nov 29, 2007 7.130 7.130 6.900 7.010 39,758 -0.12(-1.68%)
Nov 28, 2007 6.600 7.150 6.600 7.130 65,473 +0.54(+8.19%)
Nov 27, 2007 6.540 6.600 6.510 6.590 68,923 +0.07(+1.07%)
Nov 26, 2007 6.790 6.810 6.410 6.520 69,489 -0.08(-1.21%)
Nov 23, 2007 6.400 6.880 6.400 6.600 27,442 +0.20(+3.12%)
Nov 21, 2007 6.540 6.560 6.220 6.400 62,459 -0.13(-1.99%)
Nov 20, 2007 6.990 6.990 6.530 6.530 102,537 -0.29(-4.25%)
Nov 19, 2007 7.040 7.170 6.810 6.820 80,425 -0.29(-4.08%)
Nov 16, 2007 7.350 7.350 7.090 7.110 55,189 -0.09(-1.25%)
Nov 15, 2007 7.430 7.450 7.150 7.200 57,103 -0.27(-3.61%)
Nov 14, 2007 7.520 7.940 7.410 7.470 131,703 -0.03(-0.40%)
Nov 13, 2007 7.570 7.631 7.020 7.500 145,487 -0.03(-0.40%)
Nov 12, 2007 7.560 7.750 7.410 7.530 130,400 -0.07(-0.92%)
Nov 09, 2007 7.340 8.110 7.340 7.600 276,660 +0.31(+4.25%)
Nov 08, 2007 7.160 7.670 7.120 7.290 107,910 -0.29(-3.83%)
Nov 07, 2007 7.430 7.770 7.430 7.580 111,029 +0.15(+2.02%)
Nov 06, 2007 7.360 7.680 7.360 7.430 244,161 +0.06(+0.81%)
Nov 05, 2007 7.990 7.990 7.350 7.370 183,506 -0.68(-8.45%)
Nov 02, 2007 8.130 8.230 8.020 8.050 73,764 -0.08(-0.98%)
Nov 01, 2007 8.400 8.460 8.000 8.130 133,531 -0.24(-2.87%)
Oct 31, 2007 8.630 8.770 8.180 8.370 163,303 -0.12(-1.41%)
Oct 30, 2007 8.320 8.650 8.250 8.490 116,857 +0.24(+2.91%)
Oct 29, 2007 8.170 8.510 8.170 8.250 172,521 +0.14(+1.73%)
Oct 26, 2007 8.090 8.280 8.010 8.110 104,303 +0.08(+1.00%)
Oct 25, 2007 8.260 8.280 8.020 8.030 102,496 -0.22(-2.67%)
Oct 24, 2007 8.130 8.280 8.000 8.250 80,514 +0.05(+0.61%)
Oct 23, 2007 8.250 8.440 8.040 8.200 108,250 -0.04(-0.49%)
Oct 22, 2007 8.070 8.400 8.000 8.240 120,200 +0.08(+0.98%)
Oct 19, 2007 8.620 8.822 8.100 8.160 172,983 -0.51(-5.88%)
Oct 18, 2007 8.710 8.850 8.380 8.670 143,062 +0.06(+0.70%)
Oct 17, 2007 8.630 8.770 8.400 8.610 147,412 +0.02(+0.23%)
Oct 16, 2007 8.600 8.700 8.390 8.590 134,840 -0.07(-0.81%)
Oct 15, 2007 8.790 8.990 8.560 8.660 242,083 -0.19(-2.15%)
Oct 12, 2007 8.620 8.880 8.510 8.850 193,718 +0.21(+2.43%)
Oct 11, 2007 9.220 9.870 8.250 8.640 923,383 -0.42(-4.64%)
Oct 10, 2007 9.020 9.190 8.820 9.060 264,474 +0.15(+1.68%)
Oct 09, 2007 9.190 9.380 8.710 8.910 322,190 -0.29(-3.15%)
Oct 08, 2007 9.050 9.400 8.800 9.200 412,557 +0.40(+4.55%)
Oct 05, 2007 8.900 9.050 8.600 8.800 376,358 +0.24(+2.80%)
Oct 04, 2007 9.490 9.490 8.530 8.560 775,146 -0.83(-8.84%)
Oct 03, 2007 9.490 10.47 9.020 9.390 2,946,281 +0.45(+5.03%)
Oct 02, 2007 8.840 9.100 8.510 8.940 535,463 +0.40(+4.68%)
Oct 01, 2007 8.300 9.000 8.300 8.540 292,445 +0.25(+3.02%)
Sep 28, 2007 8.860 9.200 8.050 8.290 503,040 -0.47(-5.37%)
Sep 27, 2007 8.360 9.880 8.350 8.760 1,671,476 +0.46(+5.54%)
Sep 26, 2007 8.830 8.830 8.250 8.300 428,246 -0.19(-2.24%)
Sep 25, 2007 8.180 8.580 8.031 8.490 559,236 +0.34(+4.17%)
Sep 24, 2007 7.790 8.200 7.790 8.150 290,578 +0.41(+5.30%)
Sep 21, 2007 7.890 8.080 7.570 7.740 224,935 +0.13(+1.71%)
Sep 20, 2007 7.110 8.000 7.030 7.610 512,669 +0.48(+6.73%)
Sep 19, 2007 7.060 7.260 7.000 7.130 87,739 +0.07(+0.99%)
Sep 18, 2007 6.960 7.080 6.950 7.060 33,046 +0.08(+1.15%)
Sep 17, 2007 7.030 7.140 6.960 6.980 29,084 +0.00(+0.00%)
Sep 14, 2007 6.950 7.160 6.950 6.980 26,570 -0.02(-0.29%)
Sep 13, 2007 6.680 7.050 6.670 7.000 75,285 +0.31(+4.63%)
Sep 12, 2007 6.560 6.700 6.520 6.690 20,750 +0.09(+1.36%)
Sep 11, 2007 6.632 6.700 6.510 6.600 22,279 -0.01(-0.15%)
Sep 10, 2007 6.700 6.710 6.500 6.610 35,845 -0.11(-1.64%)
Sep 07, 2007 6.760 6.800 6.650 6.720 42,222 -0.11(-1.61%)
Sep 06, 2007 6.890 6.890 6.790 6.830 23,483 -0.15(-2.15%)
Sep 05, 2007 6.960 7.040 6.820 6.980 22,877 -0.03(-0.43%)
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.