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 )

3.540 +0.020 (+0.57%)
Streaming Delayed Price Updated: 2:37 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, 2017 3.733 3.841 3.716 3.733 75,200 -0.03(-0.89%)
Jan 30, 2017 3.925 3.925 3.641 3.766 129,562 -0.21(-5.25%)
Jan 27, 2017 4.175 4.193 3.933 3.975 89,978 -0.23(-5.37%)
Jan 26, 2017 4.192 4.259 4.175 4.200 54,209 +0.03(+0.80%)
Jan 25, 2017 4.342 4.360 4.167 4.167 111,637 -0.19(-4.41%)
Jan 24, 2017 4.317 4.409 4.309 4.359 34,363 +0.04(+0.97%)
Jan 23, 2017 4.576 4.601 4.272 4.317 84,948 -0.25(-5.48%)
Jan 20, 2017 4.576 4.630 4.543 4.568 30,877 +0.03(+0.74%)
Jan 19, 2017 4.559 4.626 4.526 4.534 21,058 +0.00(+0.00%)
Jan 18, 2017 4.601 4.651 4.518 4.534 29,682 -0.07(-1.45%)
Jan 17, 2017 4.568 4.651 4.551 4.601 56,688 +0.04(+0.92%)
Jan 13, 2017 4.559 4.559 4.559 0 -0.03(-0.73%)
Jan 12, 2017 4.735 4.802 4.551 4.593 54,863 -0.14(-3.00%)
Jan 11, 2017 5.002 5.002 4.718 4.735 116,088 -0.19(-3.90%)
Jan 10, 2017 4.810 5.052 4.810 4.927 162,927 +0.18(+3.87%)
Jan 09, 2017 4.618 4.893 4.618 4.743 172,431 +0.15(+3.27%)
Jan 06, 2017 4.576 4.609 4.543 4.593 33,175 +0.04(+0.92%)
Jan 05, 2017 4.534 4.601 4.484 4.551 36,333 +0.00(+0.00%)
Jan 04, 2017 4.551 4.665 4.484 4.551 98,793 +0.04(+0.93%)
Jan 03, 2017 4.526 4.668 4.442 4.509 76,310 +0.03(+0.75%)
Dec 30, 2016 4.476 4.476 4.476 0 -0.13(-2.90%)
Dec 29, 2016 4.593 4.726 4.434 4.609 128,890 -0.01(-0.18%)
Dec 28, 2016 4.760 4.898 4.601 4.618 88,647 -0.13(-2.81%)
Dec 27, 2016 4.743 4.918 4.676 4.751 122,372 -0.08(-1.56%)
Dec 23, 2016 4.827 4.827 4.827 0 +0.06(+1.23%)
Dec 22, 2016 4.852 4.969 4.718 4.768 70,499 -0.08(-1.72%)
Dec 21, 2016 5.077 5.089 4.726 4.852 103,248 -0.21(-4.13%)
Dec 20, 2016 4.576 5.119 4.559 5.060 185,561 +0.41(+8.80%)
Dec 19, 2016 4.710 4.818 4.434 4.651 405,656 -0.17(-3.47%)
Dec 16, 2016 5.169 5.267 4.776 4.818 239,133 -0.37(-7.09%)
Dec 15, 2016 5.319 5.328 4.818 5.186 208,461 -0.25(-4.61%)
Dec 14, 2016 5.762 5.762 5.353 5.436 164,425 -0.33(-5.65%)
Dec 13, 2016 5.845 5.996 5.703 5.762 299,456 -0.17(-2.82%)
Dec 12, 2016 6.021 6.104 5.703 5.929 187,402 -0.19(-3.14%)
Dec 09, 2016 6.288 6.388 5.998 6.121 128,463 -0.28(-4.43%)
Dec 08, 2016 6.305 6.647 5.795 6.405 243,064 +0.30(+4.92%)
Dec 07, 2016 6.513 6.513 5.603 6.104 189,987 -0.39(-6.04%)
Dec 06, 2016 6.263 6.580 6.202 6.497 213,414 +0.28(+4.43%)
Dec 05, 2016 5.929 6.597 5.887 6.221 402,809 +0.42(+7.19%)
Dec 02, 2016 5.670 5.804 5.378 5.804 208,166 +0.17(+2.96%)
Dec 01, 2016 5.845 5.887 5.462 5.637 145,394 -0.11(-1.89%)
Nov 30, 2016 5.419 5.795 5.344 5.745 241,248 +0.42(+7.84%)
Nov 29, 2016 5.887 5.887 5.152 5.328 408,865 -0.54(-9.25%)
Nov 28, 2016 5.386 6.088 5.227 5.870 831,595 +0.84(+16.78%)
Nov 25, 2016 4.100 5.119 4.100 5.027 399,844 +0.99(+24.64%)
Nov 23, 2016 4.033 4.033 4.033 0 +0.39(+10.78%)
Nov 22, 2016 3.624 3.674 3.591 3.641 17,833 +0.05(+1.40%)
Nov 21, 2016 3.574 3.591 3.541 3.591 16,367 +0.00(+0.00%)
Nov 18, 2016 3.649 3.674 3.591 3.591 24,247 -0.02(-0.46%)
Nov 17, 2016 3.591 3.620 3.574 3.607 43,050 +0.03(+0.93%)
Nov 16, 2016 3.507 3.582 3.491 3.574 26,907 +0.06(+1.66%)
Nov 15, 2016 3.474 3.516 3.474 3.516 22,681 +0.02(+0.48%)
Nov 14, 2016 3.482 3.549 3.428 3.499 35,428 +0.04(+1.21%)
Nov 11, 2016 3.282 3.465 3.240 3.457 21,419 +0.13(+3.76%)
Nov 10, 2016 3.307 3.507 3.307 3.332 44,199 +0.11(+3.37%)
Nov 09, 2016 3.290 3.290 3.204 3.223 33,104 -0.07(-2.03%)
Nov 08, 2016 3.224 3.290 3.223 3.290 11,696 +0.03(+1.03%)
Nov 07, 2016 3.298 3.315 3.241 3.257 22,771 +0.00(+0.12%)
Nov 04, 2016 3.165 3.298 3.165 3.253 12,623 +0.08(+2.51%)
Nov 03, 2016 3.140 3.223 3.140 3.173 17,155 +0.03(+1.06%)
Nov 02, 2016 3.106 3.190 3.106 3.140 18,949 -0.00(-0.10%)
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.