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 (%)
Apr 30, 2024 3.610 3.610 3.490 3.535 21,598 -0.04(-1.26%)
Apr 29, 2024 3.520 3.600 3.520 3.580 33,901 +0.05(+1.42%)
Apr 26, 2024 3.570 3.570 3.520 3.530 11,363 -0.04(-1.12%)
Apr 25, 2024 3.540 3.580 3.460 3.570 28,151 +0.00(+0.00%)
Apr 24, 2024 3.630 3.660 3.530 3.570 16,142 -0.06(-1.65%)
Apr 23, 2024 3.560 3.630 3.520 3.630 18,693 +0.11(+3.12%)
Apr 22, 2024 3.700 3.700 3.509 3.520 32,626 -0.13(-3.56%)
Apr 19, 2024 3.710 3.710 3.580 3.650 17,176 -0.04(-1.08%)
Apr 18, 2024 3.650 3.690 3.650 3.690 61,976 +0.15(+4.24%)
Apr 17, 2024 3.500 3.590 3.420 3.540 19,456 +0.06(+1.73%)
Apr 16, 2024 3.500 3.540 3.420 3.480 39,126 -0.06(-1.70%)
Apr 15, 2024 3.670 3.722 3.540 3.540 23,473 -0.23(-6.10%)
Apr 12, 2024 3.780 3.780 3.559 3.770 32,921 -0.01(-0.26%)
Apr 11, 2024 3.850 3.850 3.740 3.780 18,628 -0.01(-0.26%)
Apr 10, 2024 3.830 3.850 3.750 3.790 29,535 -0.05(-1.30%)
Apr 09, 2024 3.840 3.840 3.750 3.840 46,781 +0.10(+2.67%)
Apr 08, 2024 3.710 3.740 3.680 3.740 38,549 +0.01(+0.27%)
Apr 05, 2024 3.760 3.770 3.680 3.730 67,812 +0.08(+2.19%)
Apr 04, 2024 3.620 3.730 3.620 3.650 92,491 +0.14(+3.99%)
Apr 03, 2024 3.590 3.590 3.510 3.510 29,236 -0.05(-1.40%)
Apr 02, 2024 3.660 3.660 3.520 3.560 53,510 -0.07(-1.93%)
Apr 01, 2024 3.660 3.672 3.550 3.630 107,090 +0.08(+2.25%)
Mar 28, 2024 3.530 3.630 3.450 3.550 129,699 +0.18(+5.34%)
Mar 27, 2024 3.250 3.400 3.255 3.370 48,849 +0.12(+3.69%)
Mar 26, 2024 3.270 3.330 3.250 3.250 22,807 -0.05(-1.52%)
Mar 25, 2024 3.330 3.380 3.300 3.300 19,526 -0.06(-1.79%)
Mar 22, 2024 3.410 3.410 3.300 3.360 42,246 -0.04(-1.18%)
Mar 21, 2024 3.510 3.510 3.400 3.400 23,363 -0.06(-1.76%)
Mar 20, 2024 3.390 3.550 3.380 3.461 40,863 +0.08(+2.43%)
Mar 19, 2024 3.390 3.390 3.350 3.379 14,533 -0.00(-0.03%)
Mar 18, 2024 3.400 3.400 3.350 3.380 20,079 -0.02(-0.59%)
Mar 15, 2024 3.280 3.400 3.280 3.400 37,323 +0.12(+3.66%)
Mar 14, 2024 3.350 3.390 3.280 3.280 35,078 -0.11(-3.24%)
Mar 13, 2024 3.340 3.400 3.300 3.390 25,451 +0.08(+2.42%)
Mar 12, 2024 3.320 3.390 3.260 3.310 27,393 +0.01(+0.30%)
Mar 11, 2024 3.270 3.370 3.270 3.300 20,813 +0.02(+0.61%)
Mar 08, 2024 3.290 3.317 3.240 3.280 23,224 +0.05(+1.55%)
Mar 07, 2024 3.230 3.300 3.230 3.230 24,126 -0.05(-1.52%)
Mar 06, 2024 3.280 3.310 3.240 3.280 34,346 +0.02(+0.61%)
Mar 05, 2024 3.210 3.296 3.210 3.260 20,304 +0.00(+0.00%)
Mar 04, 2024 3.250 3.320 3.200 3.260 26,800 -0.03(-0.91%)
Mar 01, 2024 3.230 3.320 3.220 3.290 26,178 +0.06(+1.86%)
Feb 29, 2024 3.250 3.290 3.220 3.230 50,124 +0.01(+0.31%)
Feb 28, 2024 3.280 3.300 3.200 3.220 22,988 -0.03(-0.92%)
Feb 27, 2024 3.200 3.270 3.200 3.250 14,898 +0.05(+1.56%)
Feb 26, 2024 3.280 3.301 3.200 3.200 24,719 -0.09(-2.71%)
Feb 23, 2024 3.200 3.290 3.170 3.289 26,040 +0.09(+2.78%)
Feb 22, 2024 3.390 3.440 3.190 3.200 75,412 -0.10(-3.03%)
Feb 21, 2024 3.450 3.474 3.300 3.300 26,320 -0.14(-4.07%)
Feb 20, 2024 3.540 3.540 3.400 3.440 48,163 -0.09(-2.55%)
Feb 16, 2024 3.290 3.540 3.290 3.530 54,422 +0.23(+6.97%)
Feb 15, 2024 3.460 3.490 3.290 3.300 60,891 -0.10(-2.94%)
Feb 14, 2024 3.300 3.420 3.290 3.400 42,612 +0.12(+3.66%)
Feb 13, 2024 3.490 3.490 3.260 3.280 56,131 -0.20(-5.75%)
Feb 12, 2024 3.280 3.490 3.280 3.480 64,597 +0.20(+6.10%)
Feb 09, 2024 3.220 3.334 3.220 3.280 10,519 +0.04(+1.23%)
Feb 08, 2024 3.250 3.407 3.240 3.240 36,454 +0.00(+0.00%)
Feb 07, 2024 3.320 3.325 3.210 3.240 22,701 -0.04(-1.22%)
Feb 06, 2024 3.220 3.443 3.220 3.280 49,877 +0.03(+0.92%)
Feb 05, 2024 3.370 3.370 3.200 3.250 50,712 -0.12(-3.56%)
Feb 02, 2024 3.420 3.440 3.350 3.370 20,145 -0.08(-2.32%)
Feb 01, 2024 3.400 3.450 3.330 3.450 22,320 +0.08(+2.37%)
Jan 31, 2024 3.370 3.490 3.340 3.370 19,357 -0.03(-0.88%)
Jan 30, 2024 3.510 3.549 3.360 3.400 22,088 -0.09(-2.58%)
Jan 29, 2024 3.630 3.730 3.450 3.490 51,601 -0.11(-3.06%)
Jan 26, 2024 3.690 3.780 3.600 3.600 38,784 -0.18(-4.76%)
Jan 25, 2024 3.740 3.780 3.620 3.780 40,106 +0.12(+3.28%)
Jan 24, 2024 3.730 3.790 3.590 3.660 96,056 -0.14(-3.68%)
Jan 23, 2024 3.750 3.850 3.625 3.800 93,187 +0.10(+2.70%)
Jan 22, 2024 3.450 3.850 3.430 3.700 239,642 +0.36(+10.78%)
Jan 19, 2024 3.080 3.400 3.080 3.340 110,107 +0.26(+8.44%)
Jan 18, 2024 3.100 3.150 3.070 3.080 17,574 -0.02(-0.65%)
Jan 17, 2024 3.180 3.180 3.072 3.100 32,548 -0.06(-1.90%)
Jan 16, 2024 3.140 3.240 3.120 3.160 26,902 +0.01(+0.32%)
Jan 12, 2024 3.140 3.221 3.070 3.150 64,149 -0.01(-0.32%)
Jan 11, 2024 3.090 3.200 3.050 3.160 58,047 +0.09(+2.93%)
Jan 10, 2024 3.100 3.149 3.050 3.070 51,996 +0.01(+0.33%)
Jan 09, 2024 3.110 3.230 3.050 3.060 51,860 -0.11(-3.44%)
Jan 08, 2024 3.250 3.290 3.110 3.169 39,819 -0.08(-2.49%)
Jan 05, 2024 3.180 3.279 3.130 3.250 18,673 +0.07(+2.20%)
Jan 04, 2024 3.120 3.245 3.120 3.180 17,381 +0.06(+1.92%)
Jan 03, 2024 3.210 3.410 3.100 3.120 74,661 -0.06(-1.89%)
Jan 02, 2024 3.250 3.350 3.150 3.180 41,198 -0.05(-1.55%)
Dec 29, 2023 3.310 3.355 3.060 3.230 82,412 -0.06(-1.97%)
Dec 28, 2023 3.290 3.350 3.250 3.295 29,637 +0.04(+1.07%)
Dec 27, 2023 3.310 3.350 3.250 3.260 49,074 -0.04(-1.06%)
Dec 26, 2023 3.310 3.370 3.249 3.295 68,518 -0.02(-0.45%)
Dec 22, 2023 3.290 3.345 3.160 3.310 46,405 +0.06(+1.69%)
Dec 21, 2023 3.300 3.450 3.070 3.255 325,701 -0.04(-1.36%)
Dec 20, 2023 3.390 3.500 3.300 3.300 168,311 -0.09(-2.65%)
Dec 19, 2023 3.500 3.632 3.260 3.390 231,391 -0.11(-3.14%)
Dec 18, 2023 3.400 3.624 3.390 3.500 24,008 +0.09(+2.64%)
Dec 15, 2023 3.570 3.650 3.400 3.410 75,015 -0.11(-3.12%)
Dec 14, 2023 3.500 3.650 3.430 3.520 48,931 +0.08(+2.33%)
Dec 13, 2023 3.510 3.560 3.260 3.440 101,165 -0.02(-0.58%)
Dec 12, 2023 3.570 3.646 3.400 3.460 37,154 -0.15(-4.16%)
Dec 11, 2023 3.640 3.675 3.550 3.610 15,546 -0.02(-0.55%)
Dec 08, 2023 3.700 3.760 3.532 3.630 21,824 -0.04(-1.09%)
Dec 07, 2023 3.690 3.782 3.650 3.670 22,512 -0.03(-0.81%)
Dec 06, 2023 3.800 3.800 3.670 3.700 19,136 -0.04(-1.07%)
Dec 05, 2023 3.750 3.820 3.680 3.740 24,410 +0.00(+0.00%)
Dec 04, 2023 3.720 3.750 3.630 3.740 66,831 +0.11(+3.03%)
Dec 01, 2023 3.640 3.700 3.590 3.630 27,385 -0.02(-0.55%)
Nov 30, 2023 3.730 3.730 3.580 3.650 26,156 -0.01(-0.27%)
Nov 29, 2023 3.520 3.700 3.520 3.660 47,707 +0.09(+2.52%)
Nov 28, 2023 3.629 3.693 3.560 3.570 13,889 -0.08(-2.19%)
Nov 27, 2023 3.590 3.720 3.590 3.650 23,432 +0.07(+1.96%)
Nov 24, 2023 3.590 3.710 3.420 3.580 24,700 -0.10(-2.72%)
Nov 22, 2023 3.710 3.760 3.550 3.680 29,740 -0.06(-1.60%)
Nov 21, 2023 3.360 3.850 3.360 3.740 99,905 +0.23(+6.55%)
Nov 20, 2023 3.310 3.560 3.310 3.510 56,008 +0.20(+6.04%)
Nov 17, 2023 3.280 3.420 3.240 3.310 57,760 +0.05(+1.53%)
Nov 16, 2023 3.342 3.342 3.040 3.260 120,094 +0.02(+0.62%)
Nov 15, 2023 3.310 3.390 3.200 3.240 34,857 -0.05(-1.52%)
Nov 14, 2023 3.380 3.480 3.260 3.290 54,121 +0.03(+0.92%)
Nov 13, 2023 3.380 3.445 3.260 3.260 41,698 -0.12(-3.55%)
Nov 10, 2023 3.460 3.620 3.320 3.380 39,730 -0.05(-1.46%)
Nov 09, 2023 3.540 3.540 3.290 3.430 48,305 +0.01(+0.29%)
Nov 08, 2023 3.570 3.570 3.400 3.420 24,257 -0.03(-0.87%)
Nov 07, 2023 3.600 3.650 3.450 3.450 16,400 -0.15(-4.17%)
Nov 06, 2023 3.430 3.820 3.410 3.600 73,315 +0.22(+6.37%)
Nov 03, 2023 3.330 3.400 3.330 3.384 8,599 +0.02(+0.72%)
Nov 02, 2023 3.170 3.360 3.170 3.360 29,493 +0.16(+5.00%)
Nov 01, 2023 3.180 3.250 3.180 3.200 11,989 +0.03(+0.95%)
Oct 31, 2023 3.180 3.240 3.160 3.170 13,590 +0.01(+0.32%)
Oct 30, 2023 3.340 3.340 3.110 3.160 15,074 +0.00(+0.00%)
Oct 27, 2023 3.140 3.281 3.100 3.160 10,331 +0.01(+0.32%)
Oct 26, 2023 3.219 3.340 3.130 3.150 40,950 -0.02(-0.63%)
Oct 25, 2023 3.280 3.360 3.140 3.170 30,518 -0.11(-3.35%)
Oct 24, 2023 3.330 3.346 3.260 3.280 19,030 -0.05(-1.50%)
Oct 23, 2023 3.340 3.388 3.330 3.330 18,363 -0.03(-0.89%)
Oct 20, 2023 3.370 3.429 3.340 3.360 12,888 +0.00(+0.00%)
Oct 19, 2023 3.410 3.450 3.360 3.360 15,275 -0.04(-1.18%)
Oct 18, 2023 3.410 3.440 3.380 3.400 17,549 -0.01(-0.29%)
Oct 17, 2023 3.430 3.478 3.395 3.410 19,603 -0.03(-0.87%)
Oct 16, 2023 3.450 3.500 3.375 3.440 24,097 +0.04(+1.18%)
Oct 13, 2023 3.420 3.510 3.370 3.400 22,992 -0.05(-1.45%)
Oct 12, 2023 3.450 3.510 3.420 3.450 13,979 +0.00(+0.00%)
Oct 11, 2023 3.510 3.580 3.420 3.450 22,947 -0.08(-2.27%)
Oct 10, 2023 3.480 3.590 3.352 3.530 24,371 +0.03(+0.86%)
Oct 09, 2023 3.500 3.550 3.400 3.500 36,966 +0.09(+2.64%)
Oct 06, 2023 3.440 3.620 3.410 3.410 30,495 -0.03(-0.87%)
Oct 05, 2023 3.650 3.650 3.390 3.440 41,180 -0.05(-1.43%)
Oct 04, 2023 3.510 3.640 3.390 3.490 27,886 -0.06(-1.69%)
Oct 03, 2023 3.750 3.890 3.550 3.550 56,835 -0.29(-7.55%)
Oct 02, 2023 3.880 3.900 3.820 3.840 10,102 -0.05(-1.29%)
Sep 29, 2023 3.960 4.030 3.890 3.890 11,606 -0.07(-1.77%)
Sep 28, 2023 3.690 4.050 3.687 3.960 123,556 +0.36(+10.00%)
Sep 27, 2023 3.590 3.702 3.500 3.600 57,566 -0.04(-1.10%)
Sep 26, 2023 3.650 3.750 3.610 3.640 27,096 -0.01(-0.27%)
Sep 25, 2023 3.844 3.677 3.610 3.650 22,890 -0.04(-1.22%)
Sep 22, 2023 3.790 3.800 3.670 3.695 21,383 -0.08(-1.99%)
Sep 21, 2023 3.890 3.890 3.710 3.770 37,584 +0.02(+0.53%)
Sep 20, 2023 3.790 3.910 3.747 3.750 41,468 -0.05(-1.32%)
Sep 19, 2023 3.720 3.850 3.720 3.800 12,378 +0.04(+1.06%)
Sep 18, 2023 3.860 3.970 3.750 3.760 38,875 -0.13(-3.34%)
Sep 15, 2023 3.840 3.920 3.670 3.890 65,914 +0.04(+1.04%)
Sep 14, 2023 3.860 3.980 3.850 3.850 20,676 +0.00(+0.00%)
Sep 13, 2023 3.860 3.990 3.810 3.850 19,259 -0.08(-2.04%)
Sep 12, 2023 3.790 4.025 3.770 3.930 48,257 +0.01(+0.26%)
Sep 11, 2023 4.030 4.090 3.920 3.920 37,461 -0.08(-2.00%)
Sep 08, 2023 4.010 4.140 3.920 4.000 29,793 +0.00(+0.00%)
Sep 07, 2023 4.060 4.215 4.000 4.000 26,884 -0.11(-2.68%)
Sep 06, 2023 4.210 4.303 4.060 4.110 32,810 -0.10(-2.38%)
Sep 05, 2023 4.350 4.380 4.210 4.210 21,665 -0.17(-3.88%)
Sep 01, 2023 4.220 4.380 4.220 4.380 33,232 +0.19(+4.53%)
Aug 31, 2023 4.240 4.360 4.178 4.190 25,382 -0.05(-1.18%)
Aug 30, 2023 4.320 4.440 4.230 4.240 34,770 -0.09(-2.08%)
Aug 29, 2023 4.150 4.520 4.150 4.330 52,811 +0.17(+4.09%)
Aug 28, 2023 4.150 4.236 4.010 4.160 73,977 +0.03(+0.73%)
Aug 25, 2023 4.220 4.370 4.010 4.130 36,925 -0.09(-2.13%)
Aug 24, 2023 4.330 4.430 4.220 4.220 18,706 -0.07(-1.63%)
Aug 23, 2023 4.200 4.430 4.200 4.290 48,358 +0.16(+3.87%)
Aug 22, 2023 4.320 4.400 4.130 4.130 48,525 -0.19(-4.40%)
Aug 21, 2023 4.320 4.490 4.310 4.320 70,009 -0.11(-2.48%)
Aug 18, 2023 4.450 4.638 4.320 4.430 38,613 -0.06(-1.34%)
Aug 17, 2023 4.640 4.830 4.430 4.490 108,618 -0.13(-2.81%)
Aug 16, 2023 4.620 4.800 4.520 4.620 53,692 -0.14(-2.94%)
Aug 15, 2023 4.810 4.920 4.550 4.760 99,627 -0.15(-3.05%)
Aug 14, 2023 5.100 5.100 4.820 4.910 101,948 -0.19(-3.73%)
Aug 11, 2023 5.450 5.450 5.000 5.100 83,920 -0.18(-3.41%)
Aug 10, 2023 5.270 5.320 5.150 5.280 32,596 +0.10(+2.02%)
Aug 09, 2023 5.150 5.350 5.070 5.175 56,580 +0.03(+0.49%)
Aug 08, 2023 5.500 5.500 5.150 5.150 62,776 -0.41(-7.37%)
Aug 07, 2023 5.300 5.630 5.190 5.560 58,291 +0.28(+5.30%)
Aug 04, 2023 5.420 5.500 5.220 5.280 23,785 -0.14(-2.58%)
Aug 03, 2023 5.490 5.640 5.420 5.420 24,980 -0.08(-1.45%)
Aug 02, 2023 5.320 5.500 5.250 5.500 39,724 +0.13(+2.42%)
Aug 01, 2023 5.360 5.460 5.230 5.370 46,966 -0.09(-1.65%)
Jul 31, 2023 5.470 5.640 5.390 5.460 59,808 +0.14(+2.63%)
Jul 28, 2023 5.250 5.400 5.151 5.320 41,680 +0.20(+3.91%)
Jul 27, 2023 5.340 5.390 5.120 5.120 31,497 -0.20(-3.76%)
Jul 26, 2023 5.220 5.505 5.220 5.320 52,553 +0.10(+1.92%)
Jul 25, 2023 5.130 5.328 5.050 5.220 65,967 +0.16(+3.16%)
Jul 24, 2023 5.140 5.151 5.030 5.060 38,662 -0.06(-1.17%)
Jul 21, 2023 5.230 5.230 5.040 5.120 37,966 -0.01(-0.19%)
Jul 20, 2023 5.080 5.220 5.030 5.130 40,557 +0.02(+0.39%)
Jul 19, 2023 5.040 5.190 5.030 5.110 27,428 +0.06(+1.19%)
Jul 18, 2023 5.030 5.160 5.030 5.050 18,526 -0.03(-0.59%)
Jul 17, 2023 5.070 5.222 5.010 5.080 53,170 +0.05(+0.99%)
Jul 14, 2023 5.230 5.265 5.010 5.030 41,181 -0.22(-4.19%)
Jul 13, 2023 5.110 5.300 5.030 5.250 45,112 +0.18(+3.55%)
Jul 12, 2023 5.510 5.510 5.040 5.070 62,864 -0.40(-7.31%)
Jul 11, 2023 5.630 5.630 5.270 5.470 59,959 -0.03(-0.55%)
Jul 10, 2023 5.370 5.730 5.370 5.500 90,430 +0.07(+1.29%)
Jul 07, 2023 5.310 5.522 5.280 5.430 30,416 +0.11(+2.07%)
Jul 06, 2023 5.460 5.550 5.180 5.320 49,046 -0.17(-3.10%)
Jul 05, 2023 5.160 5.660 5.130 5.490 82,744 +0.34(+6.60%)
Jul 03, 2023 5.090 5.220 4.892 5.150 39,607 +0.23(+4.67%)
Jun 30, 2023 4.940 5.060 4.911 4.920 23,391 -0.05(-1.01%)
Jun 29, 2023 4.780 5.080 4.780 4.970 27,790 +0.10(+2.05%)
Jun 28, 2023 5.000 5.070 4.770 4.870 47,378 -0.16(-3.18%)
Jun 27, 2023 5.050 5.150 5.000 5.030 41,113 -0.04(-0.79%)
Jun 26, 2023 5.040 5.260 5.000 5.070 54,614 -0.03(-0.59%)
Jun 23, 2023 5.350 5.350 5.037 5.100 43,473 -0.17(-3.23%)
Jun 22, 2023 5.120 5.350 4.980 5.270 72,215 +0.29(+5.82%)
Jun 21, 2023 5.030 5.180 4.850 4.980 73,608 -0.03(-0.60%)
Jun 20, 2023 4.850 5.100 4.800 5.010 77,828 +0.17(+3.51%)
Jun 16, 2023 4.830 4.900 4.770 4.840 58,083 +0.02(+0.41%)
Jun 15, 2023 4.800 4.920 4.750 4.820 29,401 -0.06(-1.23%)
Jun 14, 2023 4.710 4.920 4.590 4.880 45,137 +0.25(+5.40%)
Jun 13, 2023 4.730 4.860 4.630 4.630 34,344 -0.13(-2.73%)
Jun 12, 2023 4.660 4.840 4.660 4.760 24,577 +0.08(+1.71%)
Jun 09, 2023 4.900 4.930 4.680 4.680 28,901 -0.23(-4.68%)
Jun 08, 2023 4.760 4.930 4.710 4.910 52,307 +0.16(+3.37%)
Jun 07, 2023 4.710 4.890 4.580 4.750 53,846 -0.11(-2.26%)
Jun 06, 2023 4.770 4.910 4.650 4.860 51,634 +0.04(+0.83%)
Jun 05, 2023 4.830 4.980 4.710 4.820 54,427 -0.08(-1.63%)
Jun 02, 2023 5.000 5.000 4.732 4.900 38,740 +0.15(+3.16%)
Jun 01, 2023 4.680 4.816 4.560 4.750 43,888 +0.13(+2.81%)
May 31, 2023 4.720 4.720 4.510 4.620 43,255 -0.13(-2.74%)
May 30, 2023 4.670 4.815 4.650 4.750 41,428 +0.03(+0.64%)
May 26, 2023 4.680 4.930 4.670 4.720 30,650 -0.07(-1.46%)
May 25, 2023 4.930 4.950 4.684 4.790 76,492 -0.20(-4.01%)
May 24, 2023 5.310 5.310 4.930 4.990 66,583 -0.25(-4.77%)
May 23, 2023 5.270 5.440 5.160 5.240 59,425 -0.06(-1.13%)
May 22, 2023 5.210 5.415 5.190 5.300 111,692 -0.01(-0.19%)
May 19, 2023 5.400 5.560 5.220 5.310 110,682 -0.20(-3.63%)
May 18, 2023 5.230 5.510 5.115 5.510 171,502 +0.26(+4.95%)
May 17, 2023 5.100 5.250 4.920 5.250 128,897 +0.16(+3.14%)
May 16, 2023 4.670 5.180 4.550 5.090 265,539 +0.39(+8.30%)
May 15, 2023 4.470 4.770 4.470 4.700 114,821 +0.23(+5.15%)
May 12, 2023 4.900 5.210 4.450 4.470 231,488 -0.23(-4.89%)
May 11, 2023 4.490 4.770 4.460 4.700 92,836 +0.07(+1.51%)
May 10, 2023 4.520 4.730 4.470 4.630 69,405 +0.12(+2.55%)
May 09, 2023 4.260 4.590 4.260 4.515 130,826 +0.17(+4.03%)
May 08, 2023 4.400 4.518 4.300 4.340 119,237 -0.12(-2.69%)
May 05, 2023 4.647 4.647 4.320 4.460 64,587 -0.04(-0.89%)
May 04, 2023 4.570 4.610 4.300 4.500 110,665 -0.12(-2.60%)
May 03, 2023 4.610 4.739 4.470 4.620 129,855 -0.03(-0.65%)
May 02, 2023 5.310 5.408 4.610 4.650 271,174 -0.65(-12.26%)
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.