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 )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 31, 2020 5.211 5.211 5.211 314,918 -0.06(-1.11%)
Dec 30, 2020 5.252 5.319 5.102 5.269 314,918 -0.06(-1.10%)
Dec 29, 2020 5.269 5.328 5.019 5.328 356,282 +0.03(+0.63%)
Dec 28, 2020 5.612 5.712 5.227 5.294 695,758 -0.38(-6.76%)
Dec 24, 2020 5.820 5.820 5.561 5.678 249,565 -0.15(-2.58%)
Dec 23, 2020 5.862 5.887 5.520 5.829 533,755 +0.07(+1.16%)
Dec 22, 2020 5.962 6.012 5.520 5.762 618,280 +0.10(+1.77%)
Dec 21, 2020 5.753 5.753 5.394 5.662 363,687 -0.08(-1.31%)
Dec 18, 2020 5.687 5.971 5.520 5.737 576,850 +0.05(+0.88%)
Dec 17, 2020 5.662 5.745 5.436 5.687 439,329 +0.03(+0.44%)
Dec 16, 2020 5.845 5.845 5.470 5.662 384,927 -0.09(-1.60%)
Dec 15, 2020 5.520 5.770 5.386 5.753 508,230 +0.40(+7.49%)
Dec 14, 2020 5.904 5.929 5.186 5.353 562,977 -0.48(-8.30%)
Dec 11, 2020 5.770 5.979 5.470 5.837 545,235 +0.08(+1.45%)
Dec 10, 2020 5.561 5.921 5.520 5.753 421,608 -0.01(-0.15%)
Dec 09, 2020 6.096 6.179 5.586 5.762 876,119 -0.34(-5.61%)
Dec 08, 2020 6.204 6.363 6.012 6.104 901,224 -0.10(-1.61%)
Dec 07, 2020 5.996 6.288 5.344 6.204 2,372,021 -0.33(-4.99%)
Dec 04, 2020 6.680 6.816 6.263 6.530 1,725,043 -0.58(-8.11%)
Dec 03, 2020 7.524 8.016 6.914 7.106 3,326,455 +0.19(+2.78%)
Dec 02, 2020 6.538 7.181 6.046 6.914 4,157,906 -0.33(-4.61%)
Dec 01, 2020 10.45 11.43 6.864 7.248 54,579,088 -1.52(-17.33%)
Nov 30, 2020 6.263 8.768 4.776 8.768 111,615,856 +5.57(+174.15%)
Nov 27, 2020 3.090 3.378 3.090 3.198 186,335 +0.08(+2.68%)
Nov 25, 2020 3.624 3.658 3.033 3.115 411,950 -0.42(-11.82%)
Nov 24, 2020 4.100 4.133 3.382 3.532 942,248 -0.41(-10.38%)
Nov 23, 2020 2.881 4.159 2.831 3.941 1,623,768 +1.12(+39.65%)
Nov 20, 2020 2.681 2.881 2.643 2.822 367,522 +0.19(+7.30%)
Nov 19, 2020 2.639 2.731 2.605 2.630 168,153 +0.03(+1.29%)
Nov 18, 2020 2.630 2.722 2.564 2.597 86,601 -0.12(-4.26%)
Nov 17, 2020 2.747 2.797 2.672 2.713 73,449 -0.05(-1.86%)
Nov 16, 2020 2.689 2.797 2.622 2.764 97,640 +0.13(+4.75%)
Nov 13, 2020 2.605 2.873 2.583 2.639 200,107 +0.01(+0.32%)
Nov 12, 2020 2.530 2.672 2.505 2.630 230,313 +0.23(+9.37%)
Nov 11, 2020 2.505 2.572 2.380 2.405 93,121 -0.10(-4.00%)
Nov 10, 2020 2.505 2.605 2.480 2.505 40,719 -0.02(-0.66%)
Nov 09, 2020 2.534 2.622 2.479 2.522 38,168 -0.07(-2.58%)
Nov 06, 2020 2.614 2.739 2.539 2.589 45,985 -0.03(-0.96%)
Nov 05, 2020 2.430 2.633 2.430 2.614 32,922 +0.13(+5.21%)
Nov 04, 2020 2.497 2.614 2.438 2.484 17,353 +0.01(+0.51%)
Nov 03, 2020 2.463 2.514 2.405 2.472 22,368 +0.06(+2.42%)
Nov 02, 2020 2.463 2.522 2.392 2.413 35,690 -0.05(-2.03%)
Oct 30, 2020 2.505 2.518 2.397 2.463 21,675 -0.04(-1.67%)
Oct 29, 2020 2.463 2.530 2.440 2.505 13,776 +0.05(+2.04%)
Oct 28, 2020 2.530 2.539 2.430 2.455 34,655 -0.08(-2.97%)
Oct 27, 2020 2.580 2.580 2.522 2.530 9,000 +0.01(+0.33%)
Oct 26, 2020 2.655 2.655 2.463 2.522 63,678 -0.16(-5.92%)
Oct 23, 2020 2.689 2.689 2.630 2.681 14,729 +0.04(+1.58%)
Oct 22, 2020 2.706 2.814 2.597 2.639 63,439 -0.01(-0.32%)
Oct 21, 2020 2.647 2.756 2.605 2.647 46,294 -0.03(-1.25%)
Oct 20, 2020 2.630 2.781 2.614 2.681 136,705 +0.07(+2.56%)
Oct 19, 2020 2.614 2.981 2.569 2.614 1,011,038 +0.05(+1.95%)
Oct 16, 2020 2.555 2.747 2.505 2.564 145,380 -0.02(-0.65%)
Oct 15, 2020 2.605 2.622 2.547 2.580 23,848 +0.00(+0.00%)
Oct 14, 2020 2.580 2.672 2.564 2.580 117,487 +0.03(+1.31%)
Oct 13, 2020 2.505 2.655 2.455 2.547 35,141 +0.13(+5.17%)
Oct 12, 2020 2.438 2.505 2.422 2.422 23,284 -0.05(-2.03%)
Oct 09, 2020 2.455 2.505 2.422 2.472 20,717 +0.01(+0.34%)
Oct 08, 2020 2.480 2.572 2.455 2.463 13,847 -0.04(-1.67%)
Oct 07, 2020 2.480 2.589 2.463 2.505 25,560 +0.01(+0.41%)
Oct 06, 2020 2.480 2.586 2.472 2.495 32,530 -0.01(-0.41%)
Oct 05, 2020 2.484 2.539 2.438 2.505 11,180 +0.02(+0.67%)
Oct 02, 2020 2.455 2.547 2.451 2.488 23,711 +0.03(+1.02%)
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.