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: 12:27 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 (%)
Feb 29, 2012 5.286 5.361 5.204 5.278 143,390 -0.01(-0.15%)
Feb 28, 2012 5.196 5.443 5.090 5.286 227,783 +0.20(+4.03%)
Feb 27, 2012 4.362 5.309 4.271 5.082 490,743 +0.72(+16.51%)
Feb 24, 2012 4.321 4.386 4.296 4.362 26,694 +0.06(+1.33%)
Feb 23, 2012 4.378 4.402 4.296 4.304 44,692 +0.02(+0.38%)
Feb 22, 2012 4.149 4.337 4.149 4.288 35,472 +0.13(+3.15%)
Feb 21, 2012 4.108 4.255 4.100 4.157 130,257 +0.05(+1.20%)
Feb 17, 2012 4.149 4.157 4.091 4.108 27,408 -0.02(-0.40%)
Feb 16, 2012 4.165 4.238 4.091 4.124 31,103 -0.00(-0.09%)
Feb 15, 2012 4.116 4.198 4.026 4.128 61,958 +0.05(+1.30%)
Feb 14, 2012 4.206 4.239 4.026 4.075 44,985 -0.16(-3.86%)
Feb 13, 2012 4.312 4.337 4.173 4.239 40,854 -0.02(-0.38%)
Feb 10, 2012 4.157 4.288 4.157 4.255 29,127 +0.07(+1.56%)
Feb 09, 2012 4.353 4.394 4.181 4.190 99,477 -0.15(-3.40%)
Feb 08, 2012 4.263 4.368 4.232 4.337 61,147 +0.11(+2.51%)
Feb 07, 2012 4.173 4.279 4.156 4.231 37,836 +0.07(+1.57%)
Feb 06, 2012 4.214 4.214 4.132 4.165 42,516 -0.05(-1.17%)
Feb 03, 2012 4.157 4.329 4.121 4.214 49,093 +0.10(+2.39%)
Feb 02, 2012 4.100 4.173 4.100 4.116 38,119 +0.02(+0.60%)
Feb 01, 2012 4.100 4.181 4.075 4.091 52,492 +0.02(+0.60%)
Jan 31, 2012 4.124 4.190 4.067 4.067 126,293 -0.02(-0.60%)
Jan 30, 2012 4.091 4.157 4.091 4.091 81,898 -0.09(-2.15%)
Jan 27, 2012 4.239 4.247 4.091 4.181 77,418 -0.06(-1.35%)
Jan 26, 2012 4.296 4.329 4.214 4.239 50,981 -0.07(-1.71%)
Jan 25, 2012 4.321 4.353 4.288 4.312 61,860 +0.01(+0.32%)
Jan 24, 2012 4.411 4.411 4.207 4.298 101,633 -0.10(-2.18%)
Jan 23, 2012 4.345 4.476 4.091 4.394 98,647 +0.15(+3.47%)
Jan 20, 2012 4.214 4.280 4.091 4.247 77,703 +0.07(+1.76%)
Jan 19, 2012 4.419 4.427 4.157 4.173 123,712 -0.20(-4.67%)
Jan 18, 2012 4.173 4.378 4.116 4.378 99,906 +0.27(+6.57%)
Jan 17, 2012 4.108 4.203 4.059 4.108 47,649 +0.00(+0.00%)
Jan 13, 2012 4.239 4.239 4.018 4.108 63,596 -0.11(-2.52%)
Jan 12, 2012 4.165 4.249 4.103 4.214 42,055 +0.03(+0.78%)
Jan 11, 2012 4.091 4.222 4.010 4.181 65,531 +0.10(+2.40%)
Jan 10, 2012 4.214 4.460 4.018 4.083 339,287 -0.08(-1.96%)
Jan 09, 2012 3.887 4.255 3.723 4.165 301,293 +0.50(+13.62%)
Jan 06, 2012 3.257 3.740 3.209 3.666 265,194 +0.41(+12.56%)
Jan 05, 2012 2.987 3.257 2.987 3.257 151,455 +0.26(+8.74%)
Jan 04, 2012 2.839 3.020 2.839 2.995 82,547 +0.29(+10.91%)
Dec 30, 2011 2.766 2.779 2.684 2.700 132,190 -0.10(-3.51%)
Dec 29, 2011 2.774 2.823 2.766 2.799 71,015 +0.00(+0.00%)
Dec 28, 2011 2.815 2.815 2.766 2.799 37,075 -0.02(-0.87%)
Dec 27, 2011 2.913 2.946 2.823 2.823 83,951 -0.11(-3.63%)
Dec 23, 2011 2.921 2.970 2.864 2.929 43,129 +0.16(+5.92%)
Dec 21, 2011 2.741 2.777 2.643 2.766 38,516 +0.02(+0.90%)
Dec 20, 2011 2.758 2.815 2.733 2.741 55,173 +0.02(+0.90%)
Dec 19, 2011 2.897 2.897 2.668 2.717 124,466 -0.16(-5.68%)
Dec 16, 2011 3.110 3.110 2.749 2.880 93,654 -0.25(-7.85%)
Dec 15, 2011 3.134 3.257 3.036 3.126 34,645 +0.00(+0.00%)
Dec 14, 2011 3.273 3.298 3.126 3.126 71,391 -0.15(-4.50%)
Dec 13, 2011 3.437 3.461 3.273 3.273 31,522 -0.12(-3.61%)
Dec 12, 2011 3.478 3.509 3.323 3.396 36,054 -0.05(-1.43%)
Dec 09, 2011 3.355 3.519 3.355 3.445 60,814 +0.11(+3.19%)
Dec 08, 2011 3.429 3.756 3.339 3.339 151,366 -0.16(-4.45%)
Dec 07, 2011 3.232 3.535 3.176 3.494 285,375 +0.29(+9.21%)
Dec 06, 2011 3.134 3.208 3.126 3.200 53,423 +0.02(+0.51%)
Dec 05, 2011 3.191 3.208 3.134 3.183 37,562 +0.00(+0.00%)
Dec 02, 2011 3.200 3.212 3.077 3.183 77,144 -0.01(-0.26%)
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.