Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2007 8.895 8.895 8.191 8.240 514,720 -0.74(-8.29%)
Jan 30, 2007 9.042 9.050 8.936 8.985 94,562 -0.07(-0.81%)
Jan 29, 2007 9.288 9.329 9.009 9.058 84,848 -0.05(-0.54%)
Jan 26, 2007 9.083 9.247 8.919 9.108 90,315 +0.04(+0.45%)
Jan 25, 2007 9.476 9.517 8.797 9.067 210,748 -0.32(-3.42%)
Jan 24, 2007 9.279 9.492 9.279 9.387 105,437 +0.15(+1.58%)
Jan 23, 2007 9.198 9.329 8.928 9.242 128,958 +0.10(+1.11%)
Jan 22, 2007 9.099 9.361 9.018 9.140 117,529 +0.11(+1.27%)
Jan 19, 2007 9.108 9.132 8.838 9.026 222,072 -0.11(-1.25%)
Jan 18, 2007 9.656 9.664 9.009 9.140 232,107 -0.52(-5.34%)
Jan 17, 2007 9.443 10.11 9.443 9.656 382,936 +0.16(+1.72%)
Jan 16, 2007 9.410 9.574 9.332 9.492 305,528 +0.21(+2.29%)
Jan 12, 2007 9.189 9.320 9.108 9.279 110,460 +0.13(+1.43%)
Jan 11, 2007 9.173 9.288 9.075 9.149 167,219 +0.14(+1.53%)
Jan 10, 2007 8.928 9.124 8.706 9.011 150,970 +0.07(+0.75%)
Jan 09, 2007 9.116 9.451 8.698 8.944 352,558 -0.32(-3.45%)
Jan 08, 2007 9.083 9.402 9.050 9.263 259,024 +0.33(+3.66%)
Jan 05, 2007 9.419 9.615 8.919 8.936 472,676 -0.59(-6.19%)
Jan 04, 2007 9.820 10.000 9.320 9.525 391,927 -0.27(-2.76%)
Jan 03, 2007 10.35 10.47 9.410 9.795 480,755 -0.43(-4.18%)
Dec 29, 2006 9.410 10.96 9.312 10.22 2,506,845 +0.91(+9.77%)
Dec 28, 2006 9.419 9.533 9.214 9.312 76,476 -0.11(-1.22%)
Dec 27, 2006 9.247 9.451 9.099 9.427 137,897 +0.20(+2.22%)
Dec 26, 2006 9.173 9.312 8.944 9.222 89,608 +0.05(+0.54%)
Dec 22, 2006 9.116 9.329 9.075 9.173 72,783 +0.01(+0.09%)
Dec 21, 2006 9.394 9.443 9.001 9.165 184,633 -0.23(-2.44%)
Dec 20, 2006 9.509 9.836 9.296 9.394 290,711 +0.07(+0.79%)
Dec 19, 2006 9.451 9.492 8.838 9.320 283,422 -0.17(-1.81%)
Dec 18, 2006 9.599 9.893 9.451 9.492 274,866 -0.37(-3.73%)
Dec 15, 2006 9.975 10.05 9.754 9.860 172,283 +0.02(+0.17%)
Dec 14, 2006 9.885 10.15 9.721 9.844 237,470 +0.04(+0.42%)
Dec 13, 2006 9.656 10.02 9.541 9.803 546,557 +0.19(+1.96%)
Dec 12, 2006 9.942 10.29 9.509 9.615 765,213 -0.37(-3.69%)
Dec 11, 2006 9.132 9.983 9.132 9.983 1,133,132 +0.86(+9.42%)
Dec 08, 2006 8.952 9.271 8.846 9.124 450,131 +0.17(+1.92%)
Dec 07, 2006 9.312 9.369 8.903 8.952 327,619 -0.20(-2.23%)
Dec 06, 2006 9.484 9.705 9.091 9.157 419,177 -0.21(-2.27%)
Dec 05, 2006 8.518 9.615 8.518 9.369 1,288,837 +0.85(+9.99%)
Dec 04, 2006 8.404 8.633 8.330 8.518 223,291 +0.05(+0.58%)
Dec 01, 2006 8.838 8.936 8.396 8.469 195,022 -0.20(-2.36%)
Nov 30, 2006 8.879 8.879 8.510 8.674 174,142 +0.16(+1.83%)
Nov 29, 2006 8.518 9.001 8.469 8.518 373,190 +0.00(+0.00%)
Nov 28, 2006 8.306 8.674 8.224 8.518 316,687 +0.21(+2.56%)
Nov 27, 2006 8.600 8.617 8.183 8.306 530,698 -0.33(-3.79%)
Nov 24, 2006 8.576 8.911 8.469 8.633 333,100 -0.16(-1.77%)
Nov 22, 2006 8.748 9.222 8.347 8.788 1,589,902 +0.03(+0.37%)
Nov 21, 2006 8.306 8.960 8.077 8.756 1,826,711 +0.49(+5.94%)
Nov 20, 2006 7.937 8.420 7.937 8.265 786,862 +0.20(+2.54%)
Nov 17, 2006 8.224 8.510 7.978 8.060 761,266 -0.07(-0.91%)
Nov 16, 2006 8.052 8.551 8.003 8.134 780,331 +0.13(+1.64%)
Nov 15, 2006 8.543 8.723 7.954 8.003 1,057,724 -0.82(-9.28%)
Nov 14, 2006 8.756 9.402 7.929 8.821 3,435,607 -0.10(-1.10%)
Nov 13, 2006 6.645 8.919 6.636 8.919 2,652,930 +2.58(+40.65%)
Nov 10, 2006 6.252 6.375 6.227 6.342 54,603 +0.07(+1.17%)
Nov 09, 2006 6.219 6.546 6.219 6.268 192,950 +0.06(+0.92%)
Nov 08, 2006 6.293 6.366 6.064 6.211 147,589 -0.08(-1.30%)
Nov 07, 2006 6.260 6.456 6.260 6.293 68,465 +0.00(+0.00%)
Nov 06, 2006 6.317 6.383 6.211 6.293 62,549 +0.08(+1.32%)
Nov 03, 2006 6.137 6.317 6.137 6.211 72,608 +0.05(+0.80%)
Nov 02, 2006 6.260 6.260 6.145 6.162 108,630 -0.17(-2.71%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.