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 (%)
Feb 27, 2009 2.490 2.600 2.480 2.600 6,055 +0.04(+1.56%)
Feb 26, 2009 2.710 2.710 2.550 2.560 8,331 -0.15(-5.54%)
Feb 25, 2009 2.790 2.820 2.500 2.710 26,227 -0.17(-5.90%)
Feb 24, 2009 2.890 2.890 2.710 2.880 41,645 -0.05(-1.71%)
Feb 23, 2009 2.990 3.030 2.880 2.930 7,467 -0.10(-3.30%)
Feb 20, 2009 3.000 3.130 2.890 3.030 26,040 -0.08(-2.60%)
Feb 19, 2009 3.150 3.151 3.043 3.111 7,586 +0.06(+2.00%)
Feb 18, 2009 3.060 3.100 3.050 3.050 3,100 -0.04(-1.29%)
Feb 17, 2009 3.060 3.100 3.060 3.090 2,124 -0.21(-6.36%)
Feb 13, 2009 3.300 3.300 3.240 3.300 1,550 +0.00(+0.00%)
Feb 12, 2009 3.190 3.300 3.080 3.300 14,118 +0.10(+3.12%)
Feb 11, 2009 3.360 3.360 3.030 3.200 1,900 +0.10(+3.29%)
Feb 10, 2009 3.460 3.460 3.080 3.098 6,280 -0.15(-4.68%)
Feb 09, 2009 3.170 3.480 3.150 3.250 50,932 +0.20(+6.56%)
Feb 06, 2009 2.950 3.190 2.950 3.050 3,440 +0.03(+0.99%)
Feb 05, 2009 2.970 3.120 2.920 3.020 17,561 -0.08(-2.58%)
Feb 04, 2009 3.229 3.229 3.050 3.100 3,380 +0.11(+3.68%)
Feb 03, 2009 2.900 3.240 2.900 2.990 2,535 +0.00(+0.00%)
Feb 02, 2009 3.000 3.030 2.990 2.990 4,912 -0.04(-1.32%)
Jan 30, 2009 3.110 3.110 3.030 3.030 2,715 +0.00(+0.00%)
Jan 29, 2009 3.030 3.120 3.030 3.030 1,900 -0.11(-3.50%)
Jan 28, 2009 3.200 3.230 3.060 3.140 6,800 +0.04(+1.29%)
Jan 27, 2009 2.850 3.240 2.850 3.100 2,300 +0.08(+2.65%)
Jan 26, 2009 3.050 3.129 3.000 3.020 2,205 -0.11(-3.51%)
Jan 23, 2009 3.240 3.240 2.860 3.130 18,081 +0.14(+4.68%)
Jan 22, 2009 3.070 3.070 2.970 2.990 16,300 -0.09(-2.92%)
Jan 21, 2009 3.091 3.140 3.080 3.080 4,015 -0.06(-1.91%)
Jan 20, 2009 3.360 3.360 3.140 3.140 5,000 -0.06(-1.88%)
Jan 16, 2009 3.360 3.360 3.160 3.200 8,126 -0.02(-0.62%)
Jan 15, 2009 3.400 3.400 3.060 3.220 6,001 -0.30(-8.52%)
Jan 14, 2009 3.060 3.520 3.060 3.520 20,049 +0.29(+8.98%)
Jan 13, 2009 3.270 3.270 3.230 3.230 3,000 -0.02(-0.62%)
Jan 12, 2009 3.410 3.410 3.250 3.250 10,197 -0.18(-5.25%)
Jan 09, 2009 3.570 3.570 3.430 3.430 6,600 -0.09(-2.56%)
Jan 08, 2009 3.480 3.650 3.480 3.520 6,004 +0.05(+1.44%)
Jan 07, 2009 3.750 3.750 3.470 3.470 14,325 -0.20(-5.45%)
Jan 06, 2009 3.750 3.750 3.660 3.670 7,024 +0.12(+3.38%)
Jan 05, 2009 3.560 3.610 3.400 3.550 13,769 +0.04(+1.14%)
Jan 02, 2009 3.480 3.600 3.480 3.510 23,635 +0.12(+3.54%)
Dec 31, 2008 3.150 3.390 3.080 3.390 93,438 +0.21(+6.60%)
Dec 30, 2008 3.100 3.180 3.000 3.180 43,526 +0.11(+3.58%)
Dec 29, 2008 2.990 3.200 2.811 3.070 45,056 -0.02(-0.65%)
Dec 26, 2008 3.140 3.180 3.080 3.090 19,337 -0.08(-2.52%)
Dec 24, 2008 2.910 3.170 2.910 3.170 24,550 +0.18(+6.02%)
Dec 23, 2008 2.980 3.180 2.910 2.990 35,865 +0.03(+1.01%)
Dec 22, 2008 2.950 3.250 2.910 2.960 52,009 -0.02(-0.67%)
Dec 19, 2008 3.189 3.300 2.980 2.980 18,902 -0.21(-6.58%)
Dec 18, 2008 3.250 3.280 3.140 3.190 60,311 -0.03(-0.87%)
Dec 17, 2008 3.070 3.370 3.050 3.218 39,255 +0.09(+2.80%)
Dec 16, 2008 2.750 3.190 2.701 3.131 58,162 +0.34(+12.20%)
Dec 15, 2008 2.750 2.800 2.690 2.790 34,548 +0.01(+0.36%)
Dec 12, 2008 2.860 2.996 2.780 2.780 11,592 -0.27(-8.85%)
Dec 11, 2008 3.000 3.250 3.000 3.050 18,104 -0.20(-6.15%)
Dec 10, 2008 3.000 3.250 3.000 3.250 7,490 +0.32(+10.92%)
Dec 09, 2008 2.900 3.240 2.900 2.930 52,600 +0.21(+7.72%)
Dec 08, 2008 2.720 2.848 2.720 2.720 30,423 +0.01(+0.37%)
Dec 05, 2008 2.710 2.900 2.650 2.710 5,000 +0.00(+0.00%)
Dec 04, 2008 2.731 2.780 2.710 2.710 4,400 -0.03(-1.09%)
Dec 03, 2008 2.690 2.740 2.610 2.740 16,384 -0.02(-0.72%)
Dec 02, 2008 2.660 2.850 2.600 2.760 30,277 +0.11(+4.15%)
Dec 01, 2008 2.800 2.800 2.650 2.650 16,818 -0.20(-7.02%)
Nov 28, 2008 2.650 2.880 2.520 2.850 38,513 +0.37(+14.92%)
Nov 26, 2008 2.260 2.500 2.250 2.480 32,280 +0.23(+10.22%)
Nov 25, 2008 2.270 2.510 2.240 2.250 40,711 +0.06(+2.74%)
Nov 24, 2008 2.030 2.370 2.030 2.190 47,084 +0.14(+6.83%)
Nov 21, 2008 2.240 2.250 2.010 2.050 35,774 -0.07(-3.30%)
Nov 20, 2008 2.230 2.320 2.060 2.120 48,619 -0.11(-4.93%)
Nov 19, 2008 2.150 2.250 2.150 2.230 25,027 +0.03(+1.36%)
Nov 18, 2008 2.340 2.340 2.200 2.200 11,679 -0.08(-3.51%)
Nov 17, 2008 2.200 2.386 2.200 2.280 10,635 +0.05(+2.24%)
Nov 14, 2008 2.200 2.440 2.200 2.230 30,406 +0.05(+2.29%)
Nov 13, 2008 2.100 2.220 2.061 2.180 24,849 +0.01(+0.46%)
Nov 12, 2008 2.500 2.510 2.050 2.170 68,064 -0.38(-14.90%)
Nov 11, 2008 2.760 2.790 2.500 2.550 33,142 -0.20(-7.27%)
Nov 10, 2008 2.610 2.980 2.610 2.750 44,376 +0.10(+3.78%)
Nov 07, 2008 2.600 2.700 2.500 2.650 58,145 -0.00(-0.00%)
Nov 06, 2008 2.790 2.790 2.510 2.650 29,264 -0.15(-5.36%)
Nov 05, 2008 2.770 2.890 2.740 2.800 19,822 -0.06(-2.10%)
Nov 04, 2008 2.610 2.910 2.610 2.860 71,433 +0.29(+11.28%)
Nov 03, 2008 2.580 2.620 2.430 2.570 34,116 +0.08(+3.21%)
Oct 31, 2008 2.080 2.500 2.080 2.490 49,762 +0.13(+5.69%)
Oct 30, 2008 2.360 2.420 2.260 2.356 23,024 +0.04(+1.55%)
Oct 29, 2008 2.300 2.390 2.080 2.320 25,265 -0.02(-0.82%)
Oct 28, 2008 2.570 2.570 2.140 2.339 29,624 +0.08(+3.50%)
Oct 27, 2008 2.480 2.480 2.230 2.260 26,347 -0.13(-5.44%)
Oct 24, 2008 2.380 2.470 2.380 2.390 21,214 -0.12(-4.78%)
Oct 23, 2008 2.300 2.600 2.200 2.510 149,586 +0.26(+11.56%)
Oct 22, 2008 2.300 2.320 2.092 2.250 87,264 -0.06(-2.60%)
Oct 21, 2008 2.640 2.670 2.310 2.310 77,202 -0.28(-10.81%)
Oct 20, 2008 2.840 2.960 2.524 2.590 79,109 -0.16(-5.82%)
Oct 17, 2008 2.850 3.070 2.690 2.750 34,769 -0.13(-4.51%)
Oct 16, 2008 2.950 2.980 2.800 2.880 15,370 -0.07(-2.37%)
Oct 15, 2008 3.200 3.200 2.950 2.950 12,898 -0.16(-5.14%)
Oct 14, 2008 3.180 3.240 3.100 3.110 19,679 -0.10(-3.12%)
Oct 13, 2008 3.070 3.220 3.000 3.210 44,323 +0.29(+9.93%)
Oct 10, 2008 3.000 3.070 2.720 2.920 58,896 -0.32(-9.88%)
Oct 09, 2008 2.960 3.250 2.960 3.240 46,537 +0.13(+4.18%)
Oct 08, 2008 3.070 3.150 2.760 3.110 60,653 -0.04(-1.27%)
Oct 07, 2008 3.480 3.740 3.150 3.150 30,645 -0.15(-4.55%)
Oct 06, 2008 3.780 3.780 3.130 3.300 53,928 -0.48(-12.70%)
Oct 03, 2008 4.100 4.100 3.750 3.780 26,397 -0.22(-5.50%)
Oct 02, 2008 4.130 4.200 4.000 4.000 26,024 -0.25(-5.88%)
Oct 01, 2008 4.210 4.340 4.010 4.250 11,337 +0.06(+1.43%)
Sep 30, 2008 4.420 4.420 3.960 4.190 29,122 -0.31(-6.89%)
Sep 29, 2008 4.270 4.500 3.880 4.500 66,147 +0.26(+6.13%)
Sep 26, 2008 4.310 4.350 4.210 4.240 19,513 -0.19(-4.29%)
Sep 25, 2008 4.320 4.460 4.310 4.430 12,414 -0.01(-0.23%)
Sep 24, 2008 4.870 4.870 4.380 4.440 15,932 +0.07(+1.60%)
Sep 23, 2008 4.650 4.720 4.270 4.370 39,398 -0.20(-4.34%)
Sep 22, 2008 4.800 4.840 4.540 4.569 29,603 -0.26(-5.41%)
Sep 19, 2008 4.980 4.990 4.500 4.830 31,413 +0.55(+12.85%)
Sep 18, 2008 4.160 4.350 3.950 4.280 49,017 +0.16(+3.88%)
Sep 17, 2008 4.320 4.390 4.040 4.120 30,046 -0.18(-4.19%)
Sep 16, 2008 4.420 4.420 4.300 4.300 34,072 -0.22(-4.87%)
Sep 15, 2008 4.790 4.820 4.490 4.520 41,412 -0.28(-5.83%)
Sep 12, 2008 4.760 4.920 4.760 4.800 25,826 +0.03(+0.63%)
Sep 11, 2008 4.780 4.870 4.720 4.770 37,822 -0.08(-1.65%)
Sep 10, 2008 5.000 5.010 4.770 4.850 41,687 -0.15(-3.00%)
Sep 09, 2008 5.420 5.420 5.000 5.000 20,213 -0.23(-4.40%)
Sep 08, 2008 5.370 5.370 5.220 5.230 9,400 -0.07(-1.32%)
Sep 05, 2008 5.280 5.350 5.170 5.300 21,146 -0.03(-0.56%)
Sep 04, 2008 5.540 5.540 5.310 5.330 16,588 -0.24(-4.31%)
Sep 03, 2008 5.560 5.670 5.520 5.570 17,101 -0.07(-1.24%)
Sep 02, 2008 5.720 5.820 5.450 5.640 40,229 +0.19(+3.49%)
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%)
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.