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 UNCHANGED
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 (%)
Feb 28, 2017 4.075 4.075 3.966 4.008 26,248 -0.05(-1.23%)
Feb 27, 2017 4.033 4.119 3.992 4.058 47,459 +0.00(+0.00%)
Feb 24, 2017 4.133 4.133 4.000 4.058 34,339 -0.06(-1.42%)
Feb 23, 2017 4.058 4.150 4.017 4.117 51,684 +0.05(+1.23%)
Feb 22, 2017 4.058 4.083 4.025 4.067 12,096 +0.02(+0.41%)
Feb 21, 2017 4.075 4.077 4.008 4.050 42,289 -0.02(-0.41%)
Feb 17, 2017 4.067 4.067 4.067 0 +0.03(+0.62%)
Feb 16, 2017 3.966 4.100 3.966 4.042 67,322 +0.04(+1.04%)
Feb 15, 2017 4.092 4.100 3.883 4.000 119,205 -0.10(-2.44%)
Feb 14, 2017 4.108 4.133 4.075 4.100 51,963 +0.00(+0.00%)
Feb 13, 2017 4.150 4.376 4.100 4.100 99,111 -0.01(-0.20%)
Feb 10, 2017 3.975 4.150 3.975 4.108 69,250 +0.13(+3.14%)
Feb 09, 2017 3.891 4.008 3.891 3.983 32,891 +0.09(+2.36%)
Feb 08, 2017 3.941 4.008 3.891 3.891 69,042 -0.03(-0.85%)
Feb 07, 2017 3.983 4.133 3.916 3.925 53,342 -0.03(-0.63%)
Feb 06, 2017 3.766 3.966 3.766 3.950 91,669 +0.18(+4.88%)
Feb 03, 2017 3.716 3.808 3.716 3.766 32,237 +0.07(+1.81%)
Feb 02, 2017 3.632 3.753 3.632 3.699 43,169 +0.04(+1.14%)
Feb 01, 2017 3.733 3.820 3.632 3.658 56,449 -0.08(-2.01%)
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%)
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.