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:

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.834 6.014 5.818 5.900 80,825 +0.02(+0.35%)
Feb 27, 2014 5.949 6.055 5.835 5.879 85,019 -0.05(-0.90%)
Feb 26, 2014 5.998 6.194 5.900 5.933 111,233 -0.03(-0.55%)
Feb 25, 2014 6.186 6.186 5.892 5.965 101,332 -0.18(-2.93%)
Feb 24, 2014 6.203 6.260 6.145 6.145 43,566 -0.10(-1.57%)
Feb 21, 2014 6.227 6.325 6.137 6.244 57,682 +0.02(+0.26%)
Feb 20, 2014 6.096 6.268 5.965 6.227 84,723 +0.19(+3.12%)
Feb 19, 2014 6.023 6.186 5.982 6.039 45,018 -0.03(-0.54%)
Feb 18, 2014 6.014 6.235 5.965 6.072 94,340 -0.11(-1.72%)
Feb 14, 2014 6.211 6.178 6.178 6.178 25,174 -0.02(-0.40%)
Feb 13, 2014 6.113 6.301 6.088 6.203 74,555 +0.04(+0.66%)
Feb 12, 2014 6.104 6.337 6.088 6.162 99,506 +0.12(+2.03%)
Feb 11, 2014 6.088 6.260 5.941 6.039 114,462 -0.03(-0.54%)
Feb 10, 2014 6.145 6.317 5.998 6.072 77,165 -0.07(-1.07%)
Feb 07, 2014 6.055 6.211 6.006 6.137 76,922 +0.16(+2.74%)
Feb 06, 2014 5.875 6.063 5.810 5.974 63,544 +0.13(+2.24%)
Feb 05, 2014 5.851 5.949 5.761 5.843 59,241 -0.05(-0.83%)
Feb 04, 2014 5.924 6.178 5.834 5.892 68,601 +0.02(+0.28%)
Feb 03, 2014 6.178 6.252 5.843 5.875 183,317 -0.39(-6.27%)
Jan 31, 2014 6.072 6.301 6.072 6.268 76,322 +0.08(+1.32%)
Jan 30, 2014 6.170 6.358 6.039 6.186 84,815 +0.07(+1.07%)
Jan 29, 2014 6.121 6.145 6.014 6.121 37,999 -0.07(-1.19%)
Jan 28, 2014 6.088 6.334 6.055 6.194 55,713 +0.14(+2.30%)
Jan 27, 2014 6.317 6.399 6.055 6.055 155,833 -0.27(-4.27%)
Jan 24, 2014 6.669 6.669 6.285 6.325 226,943 -0.43(-6.30%)
Jan 23, 2014 6.865 6.972 6.743 6.751 184,670 -0.27(-3.85%)
Jan 22, 2014 6.726 7.110 6.695 7.021 193,635 +0.29(+4.38%)
Jan 21, 2014 6.800 6.906 6.661 6.726 43,329 -0.03(-0.48%)
Jan 17, 2014 6.898 6.759 6.759 6.759 73,812 -0.13(-1.90%)
Jan 16, 2014 6.751 7.078 6.598 6.890 134,562 +0.13(+1.94%)
Jan 15, 2014 6.714 7.013 6.628 6.759 231,105 +0.04(+0.67%)
Jan 14, 2014 6.636 6.775 6.505 6.714 147,537 +0.16(+2.43%)
Jan 13, 2014 6.743 6.865 6.546 6.555 179,022 -0.24(-3.49%)
Jan 10, 2014 6.653 6.906 6.473 6.792 169,223 +0.16(+2.34%)
Jan 09, 2014 6.775 6.784 6.546 6.636 119,113 -0.10(-1.46%)
Jan 08, 2014 6.808 6.865 6.636 6.735 80,656 -0.06(-0.84%)
Jan 07, 2014 6.767 6.874 6.702 6.792 133,201 +0.06(+0.85%)
Jan 06, 2014 7.037 7.070 6.636 6.735 242,604 -0.25(-3.63%)
Jan 03, 2014 6.955 7.136 6.831 6.988 274,922 +0.10(+1.43%)
Jan 02, 2014 6.465 6.906 6.465 6.890 233,198 +0.40(+6.18%)
Dec 31, 2013 6.366 6.489 6.489 6.489 200,416 +0.12(+1.93%)
Dec 30, 2013 6.489 6.531 6.301 6.366 151,242 -0.12(-1.89%)
Dec 27, 2013 6.546 6.628 6.456 6.489 148,120 -0.03(-0.50%)
Dec 26, 2013 6.366 6.546 6.366 6.522 160,940 +0.17(+2.71%)
Dec 24, 2013 6.203 6.497 6.179 6.350 131,853 +0.07(+1.04%)
Dec 23, 2013 6.080 6.334 6.055 6.285 115,685 +0.26(+4.35%)
Dec 20, 2013 6.039 6.162 6.014 6.023 124,326 -0.07(-1.08%)
Dec 19, 2013 6.072 6.219 6.035 6.088 88,067 -0.01(-0.13%)
Dec 18, 2013 6.219 6.268 6.031 6.096 124,672 -0.17(-2.74%)
Dec 17, 2013 6.145 6.366 6.137 6.268 117,104 +0.12(+2.00%)
Dec 16, 2013 6.145 6.285 6.039 6.145 168,383 -0.03(-0.53%)
Dec 13, 2013 6.235 6.358 6.170 6.178 104,976 -0.06(-0.92%)
Dec 12, 2013 6.211 6.325 6.203 6.235 98,371 +0.03(+0.53%)
Dec 11, 2013 6.399 6.415 6.129 6.203 171,226 -0.11(-1.81%)
Dec 10, 2013 6.104 6.465 6.104 6.317 101,040 +0.19(+3.07%)
Dec 09, 2013 6.424 6.563 6.096 6.129 244,553 -0.38(-5.79%)
Dec 06, 2013 6.661 6.726 6.497 6.505 0 -0.01(-0.13%)
Dec 05, 2013 6.424 6.685 6.424 6.514 0 +0.07(+1.14%)
Dec 04, 2013 6.563 6.792 6.424 6.440 0 -0.17(-2.60%)
Dec 03, 2013 6.800 7.046 6.465 6.612 0 -0.28(-4.04%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.