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 Overseas Land & Investment Ltd (OP: CAOVY )

9.120 -0.365 (-3.85%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
Apr 27, 2018 16.56 16.56 16.56 105 +0.09(+0.53%)
Apr 26, 2018 16.58 16.58 16.47 16.47 316 -0.42(-2.47%)
Apr 24, 2018 16.89 16.89 16.89 133 +0.77(+4.78%)
Apr 23, 2018 16.12 16.12 16.12 16.12 1,195 -0.33(-2.01%)
Apr 18, 2018 16.45 16.45 16.45 171 -0.51(-3.01%)
Apr 17, 2018 17.00 17.00 16.90 16.96 1,494 -0.73(-4.13%)
Apr 12, 2018 17.69 17.69 17.69 166 -0.04(-0.24%)
Apr 11, 2018 17.73 17.73 17.73 17.73 260 +0.26(+1.50%)
Apr 09, 2018 17.47 17.47 17.47 253 -0.05(-0.31%)
Apr 05, 2018 17.52 17.52 17.52 93 +0.11(+0.63%)
Apr 04, 2018 17.42 17.42 17.42 17.42 215 -0.01(-0.08%)
Apr 02, 2018 17.43 17.43 17.43 74 -0.25(-1.41%)
Mar 27, 2018 17.68 17.68 17.68 0 +0.03(+0.17%)
Mar 26, 2018 17.56 17.76 17.56 17.65 27,352 -0.01(-0.06%)
Mar 23, 2018 17.75 17.75 17.66 17.66 1,916 -0.33(-1.83%)
Mar 22, 2018 18.00 18.00 17.92 17.99 1,180 +0.45(+2.57%)
Mar 19, 2018 17.54 17.54 17.54 16 -0.40(-2.23%)
Mar 16, 2018 17.94 17.94 17.92 17.94 348 -86.86(-82.88%)
Mar 02, 2018 104.80 104.80 104.80 53 +1.44(+1.39%)
Mar 01, 2018 103.36 103.36 103.36 103.36 125 -2.64(-2.49%)
Feb 28, 2018 106.00 106.00 106.00 106.00 156 -3.75(-3.42%)
Feb 20, 2018 109.75 109.75 109.75 18 -2.25(-2.01%)
Feb 16, 2018 112.00 112.00 112.00 0 +7.00(+6.67%)
Feb 14, 2018 105.00 105.00 105.00 61 +5.85(+5.90%)
Feb 13, 2018 99.15 99.15 99.15 99.15 132 -2.93(-2.87%)
Feb 12, 2018 102.08 102.08 102.08 102.08 218 +1.65(+1.64%)
Feb 09, 2018 100.43 100.43 100.43 100.43 403 +0.00(+0.00%)
Feb 08, 2018 100.43 100.43 100.43 100.43 332 -18.82(-15.78%)
Jan 29, 2018 119.25 119.25 119.25 126 -1.26(-1.05%)
Jan 26, 2018 123.00 123.00 120.00 120.51 2,117 +3.23(+2.75%)
Jan 25, 2018 117.28 117.28 117.28 117.28 747 -0.47(-0.40%)
Jan 24, 2018 118.82 118.82 117.75 117.75 524 -1.75(-1.46%)
Jan 23, 2018 119.50 119.50 119.50 119.50 376 +2.35(+2.01%)
Jan 22, 2018 117.23 117.23 117.15 117.15 796 +5.20(+4.64%)
Jan 19, 2018 111.95 111.95 111.95 111.95 212 +4.29(+3.98%)
Jan 18, 2018 107.66 107.66 107.66 107.66 270 -6.09(-5.35%)
Jan 16, 2018 113.75 113.75 113.75 98 +2.25(+2.02%)
Jan 10, 2018 111.50 111.50 111.50 0 -1.25(-1.11%)
Jan 09, 2018 111.50 112.75 111.50 112.75 308 +13.67(+13.80%)
Jan 02, 2018 99.08 99.08 99.08 41 +6.83(+7.40%)
Dec 26, 2017 92.25 92.25 92.25 0 -1.05(-1.13%)
Dec 22, 2017 93.30 93.30 93.30 93.30 274 +0.95(+1.03%)
Dec 21, 2017 92.35 92.35 92.35 92.35 110 +0.60(+0.65%)
Dec 20, 2017 91.75 91.75 91.75 91.75 218 -0.29(-0.31%)
Dec 19, 2017 92.04 92.04 92.04 92.04 137 +0.35(+0.38%)
Dec 15, 2017 91.69 91.69 91.69 120 -0.81(-0.88%)
Dec 08, 2017 92.50 92.50 92.50 194 -0.65(-0.70%)
Dec 06, 2017 93.15 93.15 93.15 44 -3.37(-3.49%)
Dec 01, 2017 96.52 96.52 96.52 73 +4.18(+4.53%)
Nov 28, 2017 92.34 92.34 92.34 28 -4.16(-4.31%)
Nov 27, 2017 96.50 96.50 96.50 96.50 150 +3.86(+4.16%)
Nov 20, 2017 92.64 92.64 92.64 17 -0.01(-0.01%)
Nov 16, 2017 92.65 92.65 92.65 201 -1.60(-1.70%)
Nov 14, 2017 94.25 94.25 94.25 5 -1.10(-1.15%)
Nov 07, 2017 95.35 95.35 95.35 36 +0.71(+0.75%)
Nov 06, 2017 94.64 94.64 94.64 94.64 190 -3.46(-3.53%)
Oct 27, 2017 98.10 98.10 98.10 32 -1.90(-1.90%)
Oct 25, 2017 100.00 100.00 100.00 28 +0.25(+0.25%)
Oct 23, 2017 99.75 99.75 99.75 44 +2.55(+2.62%)
Sep 25, 2017 97.20 97.20 97.20 21 -12.61(-11.48%)
Sep 20, 2017 109.81 109.81 109.81 19 -4.19(-3.68%)
Sep 18, 2017 114.00 114.00 114.00 78 +8.78(+8.34%)
Sep 15, 2017 105.05 105.22 105.05 105.22 245 +0.20(+0.19%)
Sep 11, 2017 105.02 105.02 105.02 10 +4.89(+4.88%)
Sep 05, 2017 100.13 100.13 100.13 7 -5.82(-5.49%)
Aug 25, 2017 105.95 105.95 105.95 8 +7.75(+7.89%)
Aug 21, 2017 98.20 98.20 98.20 48 +2.65(+2.77%)
Aug 18, 2017 95.55 95.55 95.55 95.55 215 -1.00(-1.04%)
Aug 16, 2017 96.55 96.55 96.55 79 -4.95(-4.88%)
Aug 09, 2017 101.50 101.50 101.50 36 +0.10(+0.10%)
Aug 08, 2017 101.40 101.40 101.40 101.40 200 -0.60(-0.59%)
Jul 28, 2017 102.00 102.00 102.00 60 +3.25(+3.29%)
Jul 25, 2017 98.75 98.75 98.75 10 -0.85(-0.85%)
Jul 24, 2017 99.36 99.60 100.20 99.60 340 -0.60(-0.60%)
Jul 19, 2017 100.20 100.20 100.20 74 +1.80(+1.83%)
Jul 17, 2017 98.40 98.40 98.40 53 +8.40(+9.33%)
Jul 06, 2017 90.00 90.00 90.00 10 +1.89(+2.15%)
Jul 03, 2017 88.11 88.11 88.11 88.11 0 +0.00(+0.00%)
Jun 15, 2017 88.11 88.11 88.11 105 -2.05(-2.27%)
Jun 13, 2017 90.15 90.15 90.15 39 -0.35(-0.39%)
Jun 05, 2017 90.50 90.50 90.50 11 +0.80(+0.89%)
May 31, 2017 89.70 89.70 89.70 86 +2.55(+2.93%)
May 24, 2017 87.15 87.15 87.15 107 +1.30(+1.51%)
May 15, 2017 85.85 85.85 85.85 77 +1.84(+2.20%)
May 12, 2017 84.00 84.00 84.00 84.00 181 -1.51(-1.76%)
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.