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 +0.010 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 7.180 7.180 6.750 6.800 43,526 -0.09(-1.31%)
Dec 29, 2005 6.900 7.150 6.660 6.890 57,132 +0.18(+2.68%)
Dec 28, 2005 6.920 6.920 6.660 6.710 23,400 -0.28(-4.01%)
Dec 27, 2005 7.200 7.210 6.990 6.990 17,700 -0.12(-1.69%)
Dec 23, 2005 7.210 7.210 6.901 7.110 26,141 +0.04(+0.55%)
Dec 22, 2005 7.013 7.400 7.011 7.071 33,927 -0.07(-0.97%)
Dec 21, 2005 6.600 7.230 6.600 7.140 57,435 +0.45(+6.73%)
Dec 20, 2005 6.660 6.690 6.350 6.690 41,692 +0.01(+0.15%)
Dec 19, 2005 6.860 7.000 6.450 6.680 75,140 -0.37(-5.25%)
Dec 16, 2005 7.330 7.360 7.010 7.050 24,680 -0.26(-3.56%)
Dec 15, 2005 7.690 7.690 7.250 7.310 20,976 -0.10(-1.35%)
Dec 14, 2005 7.560 7.740 7.250 7.410 52,928 -0.18(-2.37%)
Dec 13, 2005 7.900 7.920 7.520 7.590 35,538 -0.26(-3.31%)
Dec 12, 2005 7.400 7.950 7.400 7.850 64,600 +0.37(+4.95%)
Dec 09, 2005 7.820 7.830 7.350 7.480 41,742 -0.09(-1.19%)
Dec 08, 2005 7.840 7.903 7.390 7.570 92,829 -0.22(-2.82%)
Dec 07, 2005 7.770 8.000 7.710 7.790 76,636 -0.06(-0.76%)
Dec 06, 2005 7.990 8.340 7.540 7.850 154,951 -0.13(-1.63%)
Dec 05, 2005 8.660 8.660 7.680 7.980 370,948 +0.71(+9.77%)
Dec 02, 2005 7.610 8.000 7.160 7.270 160,416 -0.34(-4.47%)
Dec 01, 2005 7.170 7.700 6.960 7.610 375,122 +0.70(+10.13%)
Nov 30, 2005 7.300 7.320 6.660 6.910 181,873 -0.14(-1.99%)
Nov 29, 2005 7.840 7.930 6.850 7.050 346,684 -0.85(-10.76%)
Nov 28, 2005 8.190 8.750 7.830 7.900 205,740 -0.32(-3.89%)
Nov 25, 2005 8.070 8.610 8.070 8.220 118,886 -0.44(-5.08%)
Nov 23, 2005 9.570 9.750 8.510 8.660 378,777 -0.81(-8.55%)
Nov 22, 2005 8.500 10.00 8.150 9.470 1,077,471 +1.24(+15.07%)
Nov 21, 2005 6.700 8.650 6.423 8.230 951,616 +2.11(+34.46%)
Nov 18, 2005 5.730 6.250 5.350 6.121 137,211 +0.91(+17.49%)
Nov 17, 2005 5.050 5.580 5.000 5.210 36,991 +0.21(+4.20%)
Nov 16, 2005 4.590 5.030 4.590 5.000 4,571 +0.28(+5.93%)
Nov 15, 2005 4.750 5.350 4.630 4.720 26,810 +0.20(+4.42%)
Nov 14, 2005 4.700 4.700 4.520 4.520 8,700 -0.18(-3.83%)
Nov 11, 2005 4.703 4.703 4.700 4.700 1,400 -0.12(-2.49%)
Nov 10, 2005 4.900 4.990 4.710 4.820 6,222 -0.07(-1.43%)
Nov 09, 2005 4.620 4.956 4.620 4.890 3,820 -0.01(-0.20%)
Nov 08, 2005 4.750 5.080 4.750 4.900 24,682 +0.36(+7.93%)
Nov 07, 2005 4.840 4.840 4.490 4.540 7,407 -0.17(-3.61%)
Nov 04, 2005 4.579 4.790 4.570 4.710 16,699 +0.20(+4.43%)
Nov 03, 2005 4.580 4.580 4.450 4.510 2,677 +0.08(+1.81%)
Nov 02, 2005 4.380 4.440 4.370 4.430 8,050 -0.07(-1.56%)
Nov 01, 2005 4.510 4.590 4.500 4.500 1,250 +0.09(+2.04%)
Oct 31, 2005 4.300 4.540 4.300 4.410 1,949 +0.06(+1.38%)
Oct 28, 2005 4.310 4.350 4.310 4.350 3,784 -0.00(-0.05%)
Oct 27, 2005 4.520 4.520 4.352 4.352 1,700 -0.23(-4.98%)
Oct 26, 2005 4.280 4.600 4.280 4.580 6,648 +0.28(+6.51%)
Oct 25, 2005 4.400 4.450 4.270 4.300 5,530 -0.12(-2.71%)
Oct 24, 2005 4.600 4.600 4.390 4.420 4,502 +0.03(+0.68%)
Oct 21, 2005 4.610 4.610 4.270 4.390 9,200 -0.28(-6.00%)
Oct 20, 2005 4.790 4.790 4.660 4.670 5,825 +0.03(+0.65%)
Oct 19, 2005 4.620 4.671 4.620 4.640 5,000 +0.03(+0.65%)
Oct 18, 2005 5.150 5.150 4.610 4.610 15,144 -0.21(-4.36%)
Oct 17, 2005 4.690 5.030 4.690 4.820 9,011 +0.23(+5.09%)
Oct 14, 2005 4.550 4.587 4.550 4.587 800 +0.08(+1.70%)
Oct 13, 2005 4.350 4.636 4.350 4.510 13,080 +0.06(+1.35%)
Oct 12, 2005 4.500 4.550 4.379 4.450 5,503 -0.11(-2.41%)
Oct 11, 2005 4.540 4.660 4.540 4.560 5,199 -0.12(-2.56%)
Oct 10, 2005 4.830 4.830 4.500 4.680 10,617 -0.17(-3.51%)
Oct 07, 2005 4.840 4.850 4.820 4.850 3,900 +0.01(+0.25%)
Oct 06, 2005 5.060 5.060 4.820 4.838 25,642 -0.36(-6.96%)
Oct 05, 2005 5.900 5.900 5.200 5.200 20,966 -0.46(-8.13%)
Oct 04, 2005 5.390 5.880 5.390 5.660 45,881 +0.27(+5.01%)
Oct 03, 2005 4.950 5.480 4.950 5.390 55,815 +0.49(+10.00%)
Sep 30, 2005 4.780 4.940 4.510 4.900 25,509 +0.42(+9.37%)
Sep 29, 2005 4.300 4.640 4.200 4.480 13,548 +0.19(+4.43%)
Sep 28, 2005 4.270 4.400 4.180 4.290 7,830 +0.07(+1.66%)
Sep 27, 2005 4.450 4.480 4.220 4.220 16,080 -0.05(-1.17%)
Sep 26, 2005 4.270 4.410 4.260 4.270 15,137 +0.01(+0.23%)
Sep 23, 2005 4.260 4.430 4.260 4.260 5,210 +0.06(+1.43%)
Sep 22, 2005 4.560 4.560 4.180 4.200 15,525 +0.00(+0.00%)
Sep 21, 2005 4.500 4.500 4.100 4.200 16,482 -0.19(-4.33%)
Sep 20, 2005 4.270 4.430 4.260 4.390 11,792 +0.12(+2.81%)
Sep 19, 2005 4.480 4.480 4.130 4.270 38,170 -0.15(-3.39%)
Sep 16, 2005 4.310 4.460 4.300 4.420 22,125 -0.01(-0.23%)
Sep 15, 2005 4.600 4.610 4.250 4.430 36,305 -0.24(-5.14%)
Sep 14, 2005 4.850 4.860 4.510 4.670 34,200 -0.17(-3.51%)
Sep 13, 2005 4.930 4.930 4.810 4.840 6,300 -0.14(-2.81%)
Sep 12, 2005 4.990 5.000 4.980 4.980 4,083 +0.04(+0.81%)
Sep 09, 2005 4.790 5.050 4.790 4.940 18,979 +0.11(+2.28%)
Sep 08, 2005 4.950 4.950 4.800 4.830 14,464 -0.11(-2.15%)
Sep 07, 2005 5.000 5.040 4.920 4.936 20,705 -0.13(-2.64%)
Sep 06, 2005 5.020 5.092 5.020 5.070 6,090 +0.07(+1.40%)
Sep 02, 2005 5.030 5.060 4.960 5.000 10,625 +0.01(+0.20%)
Sep 01, 2005 5.150 5.150 4.870 4.990 16,508 -0.10(-1.96%)
Aug 31, 2005 5.100 5.100 5.040 5.090 4,733 +0.07(+1.39%)
Aug 30, 2005 5.000 5.050 4.970 5.020 4,601 +0.01(+0.20%)
Aug 29, 2005 4.950 5.110 4.920 5.010 21,409 -0.16(-3.09%)
Aug 26, 2005 5.190 5.190 5.010 5.170 4,500 +0.12(+2.38%)
Aug 25, 2005 5.000 5.160 5.000 5.050 19,109 +0.02(+0.40%)
Aug 24, 2005 4.980 5.090 4.828 5.030 14,919 -0.03(-0.59%)
Aug 23, 2005 5.040 5.100 4.750 5.060 26,763 -0.01(-0.20%)
Aug 22, 2005 5.490 5.490 5.050 5.070 23,120 -0.08(-1.55%)
Aug 19, 2005 5.550 5.550 5.060 5.150 39,893 -0.37(-6.70%)
Aug 18, 2005 5.500 5.610 5.500 5.520 4,540 +0.03(+0.55%)
Aug 17, 2005 5.470 5.600 5.400 5.490 11,184 -0.09(-1.61%)
Aug 16, 2005 5.630 5.630 5.500 5.580 11,441 -0.05(-0.89%)
Aug 15, 2005 5.800 5.800 5.600 5.630 16,912 +0.03(+0.54%)
Aug 12, 2005 5.880 5.960 5.400 5.600 64,884 -0.43(-7.13%)
Aug 11, 2005 6.010 6.130 5.880 6.030 23,443 -0.27(-4.29%)
Aug 10, 2005 6.500 6.500 6.300 6.300 16,222 -0.03(-0.47%)
Aug 09, 2005 6.600 6.600 6.000 6.330 59,648 -0.22(-3.36%)
Aug 08, 2005 6.800 6.800 6.550 6.550 10,187 -0.16(-2.38%)
Aug 05, 2005 6.800 6.904 6.700 6.710 8,410 -0.08(-1.18%)
Aug 04, 2005 6.850 6.850 6.710 6.790 4,750 -0.03(-0.38%)
Aug 03, 2005 7.000 7.030 6.690 6.816 21,339 -0.12(-1.79%)
Aug 02, 2005 6.530 6.940 6.530 6.940 36,017 +0.43(+6.61%)
Aug 01, 2005 6.770 6.770 6.500 6.510 45,355 -0.27(-3.98%)
Jul 29, 2005 6.570 6.820 6.570 6.780 7,655 +0.00(+0.00%)
Jul 28, 2005 6.900 6.960 6.760 6.780 10,130 -0.01(-0.15%)
Jul 27, 2005 6.850 7.154 6.780 6.790 23,899 -0.25(-3.55%)
Jul 26, 2005 7.170 7.170 6.770 7.040 15,050 -0.13(-1.81%)
Jul 25, 2005 7.620 7.690 6.850 7.170 37,288 -0.04(-0.55%)
Jul 22, 2005 7.000 7.210 6.990 7.210 21,496 +0.25(+3.59%)
Jul 21, 2005 6.750 7.850 6.740 6.960 51,207 +0.21(+3.11%)
Jul 20, 2005 6.750 6.960 6.750 6.750 12,430 -0.02(-0.30%)
Jul 19, 2005 6.800 6.830 6.750 6.770 13,244 +0.01(+0.15%)
Jul 18, 2005 6.990 6.990 6.700 6.760 17,000 -0.21(-3.01%)
Jul 15, 2005 7.010 7.140 6.890 6.970 14,622 +0.02(+0.29%)
Jul 14, 2005 7.100 7.220 6.950 6.950 12,810 -0.23(-3.20%)
Jul 13, 2005 7.030 7.250 7.030 7.180 10,105 -0.07(-0.97%)
Jul 12, 2005 7.040 7.320 7.040 7.250 14,592 +0.11(+1.54%)
Jul 11, 2005 7.200 7.330 7.000 7.140 30,383 -0.04(-0.56%)
Jul 08, 2005 6.780 7.290 6.780 7.180 61,541 +0.41(+6.06%)
Jul 07, 2005 6.610 6.930 6.500 6.770 12,583 -0.11(-1.60%)
Jul 06, 2005 6.750 6.900 6.750 6.880 18,206 +0.15(+2.23%)
Jul 05, 2005 6.540 6.830 6.528 6.730 7,500 -0.03(-0.44%)
Jul 01, 2005 6.770 6.800 6.760 6.760 2,800 +0.01(+0.15%)
Jun 30, 2005 6.800 6.800 6.570 6.750 10,005 +0.18(+2.74%)
Jun 29, 2005 6.850 6.850 6.560 6.570 14,214 -0.26(-3.81%)
Jun 28, 2005 6.800 6.940 6.750 6.830 12,351 +0.13(+1.94%)
Jun 27, 2005 6.610 6.710 6.520 6.700 35,877 -0.03(-0.45%)
Jun 24, 2005 6.660 6.930 6.630 6.730 24,739 -0.10(-1.49%)
Jun 23, 2005 7.190 7.190 6.660 6.832 26,742 -0.21(-2.95%)
Jun 22, 2005 7.630 7.630 7.010 7.040 19,830 -0.16(-2.22%)
Jun 21, 2005 7.250 7.250 7.010 7.200 22,800 +0.04(+0.56%)
Jun 20, 2005 7.200 7.200 7.000 7.160 19,831 +0.18(+2.58%)
Jun 17, 2005 6.960 7.200 6.960 6.980 9,000 +0.02(+0.29%)
Jun 16, 2005 7.340 7.340 6.960 6.960 14,642 +0.00(+0.00%)
Jun 15, 2005 7.100 7.140 6.940 6.960 13,755 -0.13(-1.83%)
Jun 14, 2005 7.090 7.140 6.840 7.090 29,733 +0.01(+0.14%)
Jun 13, 2005 7.130 7.360 7.070 7.080 8,712 -0.04(-0.56%)
Jun 10, 2005 7.100 7.240 7.030 7.120 18,775 +0.09(+1.28%)
Jun 09, 2005 7.180 7.180 7.000 7.030 13,500 +0.03(+0.43%)
Jun 08, 2005 7.150 7.490 7.000 7.000 43,606 -0.20(-2.78%)
Jun 07, 2005 7.980 7.980 7.200 7.200 37,055 -0.33(-4.38%)
Jun 06, 2005 7.890 8.210 7.400 7.530 89,239 -0.36(-4.56%)
Jun 03, 2005 6.380 8.120 6.380 7.890 210,306 +1.40(+21.59%)
Jun 02, 2005 6.610 6.610 6.489 6.489 11,350 -0.20(-3.00%)
Jun 01, 2005 6.380 6.720 6.380 6.690 19,015 +0.31(+4.86%)
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%)
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.