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, 2020 2.146 2.296 2.133 2.230 19,400 +0.00(+0.00%)
Jan 30, 2020 2.330 2.372 1.912 2.230 115,481 -0.10(-4.30%)
Jan 29, 2020 2.413 2.447 2.330 2.330 21,690 -0.04(-1.76%)
Jan 28, 2020 2.405 2.455 2.372 2.372 7,987 -0.02(-0.70%)
Jan 27, 2020 2.488 2.488 2.330 2.388 89,399 -0.13(-5.30%)
Jan 24, 2020 2.505 2.534 2.472 2.522 23,591 +0.03(+1.34%)
Jan 23, 2020 2.555 2.579 2.463 2.488 23,459 -0.07(-2.61%)
Jan 22, 2020 2.564 2.601 2.505 2.555 23,862 +0.00(+0.00%)
Jan 21, 2020 2.614 2.630 2.522 2.555 22,829 -0.05(-1.92%)
Jan 17, 2020 2.714 2.749 2.597 2.605 61,912 -0.10(-3.70%)
Jan 16, 2020 2.697 2.764 2.669 2.706 38,838 +0.04(+1.57%)
Jan 15, 2020 2.689 2.772 2.639 2.664 27,229 +0.00(+0.00%)
Jan 14, 2020 2.614 2.756 2.601 2.664 57,833 +0.03(+1.27%)
Jan 13, 2020 2.597 2.630 2.505 2.630 102,440 +0.08(+3.28%)
Jan 10, 2020 2.589 2.589 2.488 2.547 40,835 -0.08(-3.17%)
Jan 09, 2020 2.630 2.630 2.480 2.630 96,421 +0.03(+0.96%)
Jan 08, 2020 2.514 2.622 2.505 2.605 93,296 -0.01(-0.32%)
Jan 07, 2020 2.605 2.664 2.515 2.614 25,733 +0.00(+0.00%)
Jan 06, 2020 2.614 2.693 2.589 2.614 42,465 +0.00(+0.00%)
Jan 03, 2020 2.630 2.649 2.589 2.614 38,680 -0.03(-1.26%)
Jan 02, 2020 2.639 2.747 2.614 2.647 104,762 +0.02(+0.63%)
Dec 31, 2019 2.589 2.914 2.589 2.630 297,586 +0.03(+1.29%)
Dec 30, 2019 2.672 2.923 2.589 2.597 280,394 -0.08(-2.81%)
Dec 27, 2019 2.739 2.806 2.672 2.672 82,030 -0.13(-4.48%)
Dec 26, 2019 2.722 2.906 2.705 2.797 43,604 +0.04(+1.52%)
Dec 24, 2019 2.672 2.813 2.672 2.756 33,890 +0.09(+3.45%)
Dec 23, 2019 2.772 2.831 2.539 2.664 151,933 -0.22(-7.54%)
Dec 20, 2019 3.006 3.062 2.806 2.881 102,149 -0.05(-1.71%)
Dec 19, 2019 2.739 3.006 2.714 2.931 237,876 +0.22(+8.00%)
Dec 18, 2019 2.530 2.756 2.530 2.714 114,420 +0.18(+7.26%)
Dec 17, 2019 2.589 2.600 2.422 2.530 448,878 -0.13(-4.72%)
Dec 16, 2019 2.881 2.921 2.655 2.655 279,435 -0.21(-7.29%)
Dec 13, 2019 2.822 2.964 2.772 2.864 148,613 +0.03(+1.18%)
Dec 12, 2019 3.006 3.165 2.822 2.831 192,230 -0.28(-8.87%)
Dec 11, 2019 3.223 3.223 3.006 3.106 105,738 -0.08(-2.62%)
Dec 10, 2019 3.215 3.248 3.115 3.190 111,120 -0.07(-2.05%)
Dec 09, 2019 3.081 3.282 2.956 3.257 223,630 +0.32(+10.80%)
Dec 06, 2019 3.332 3.340 2.797 2.939 323,093 -0.32(-9.74%)
Dec 05, 2019 3.298 3.431 3.140 3.257 178,198 -0.02(-0.51%)
Dec 04, 2019 3.182 3.474 3.165 3.273 430,355 +0.09(+2.89%)
Dec 03, 2019 3.165 3.215 3.006 3.182 296,969 -0.03(-1.04%)
Dec 02, 2019 2.772 3.424 2.772 3.215 991,198 +0.56(+21.07%)
Nov 29, 2019 2.422 2.756 2.422 2.655 117,238 +0.07(+2.58%)
Nov 27, 2019 2.622 2.706 2.392 2.589 247,290 -0.07(-2.52%)
Nov 26, 2019 2.580 2.714 2.572 2.655 122,500 +0.02(+0.63%)
Nov 25, 2019 2.664 2.789 2.547 2.639 376,727 +0.06(+2.27%)
Nov 22, 2019 2.488 2.751 2.422 2.580 235,195 +0.12(+4.92%)
Nov 21, 2019 2.547 2.550 2.330 2.459 137,701 -0.09(-3.44%)
Nov 20, 2019 2.747 2.797 2.355 2.547 371,727 -0.11(-4.09%)
Nov 19, 2019 2.438 2.689 2.296 2.655 365,737 +0.26(+10.80%)
Nov 18, 2019 2.296 2.614 2.255 2.397 687,752 +0.19(+8.71%)
Nov 15, 2019 1.762 2.430 1.754 2.205 425,722 +0.47(+27.11%)
Nov 14, 2019 1.714 1.735 1.662 1.734 43,120 +0.01(+0.58%)
Nov 13, 2019 1.737 1.737 1.678 1.724 17,255 +0.00(+0.24%)
Nov 12, 2019 1.737 1.750 1.670 1.720 24,773 +0.05(+3.00%)
Nov 11, 2019 1.645 1.670 1.645 1.670 6,297 +0.00(+0.10%)
Nov 08, 2019 1.687 1.687 1.651 1.668 6,227 +0.02(+1.42%)
Nov 07, 2019 1.670 1.720 1.645 1.645 7,296 -0.03(-1.50%)
Nov 06, 2019 1.645 1.695 1.645 1.670 24,820 +0.00(+0.00%)
Nov 05, 2019 1.645 1.670 1.637 1.670 9,230 +0.03(+1.53%)
Nov 04, 2019 1.662 1.668 1.628 1.645 17,433 -0.00(-0.00%)
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.