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 28, 2023 12.64 12.65 12.64 12.65 1,716 +0.29(+2.39%)
Apr 26, 2023 12.36 137 +0.11(+0.90%)
Apr 25, 2023 12.25 12.25 12.25 12.25 2,187 -0.32(-2.55%)
Apr 24, 2023 12.58 12.58 12.57 12.57 803 -0.35(-2.71%)
Apr 20, 2023 12.92 0 -0.68(-5.00%)
Apr 18, 2023 13.60 101 +0.26(+1.95%)
Apr 11, 2023 13.34 0 +0.67(+5.29%)
Apr 05, 2023 12.67 0 -0.20(-1.55%)
Apr 03, 2023 12.87 67 +0.86(+7.16%)
Mar 31, 2023 12.02 12.10 12.01 12.01 27,272 -0.09(-0.74%)
Mar 29, 2023 12.10 0 -0.09(-0.70%)
Mar 28, 2023 12.19 12.19 12.19 12.19 208 +0.08(+0.66%)
Mar 27, 2023 12.12 12.12 12.11 12.11 603 -0.22(-1.82%)
Mar 24, 2023 12.34 12.37 12.33 12.33 3,853 -0.43(-3.37%)
Mar 22, 2023 12.76 23 +0.29(+2.37%)
Mar 20, 2023 12.46 108 +0.00(+0.04%)
Mar 17, 2023 12.46 12.47 12.46 12.46 2,144 +0.15(+1.18%)
Mar 16, 2023 12.31 12.31 12.31 12.31 552 +0.25(+2.11%)
Mar 15, 2023 12.06 12.06 12.06 12.06 118 -0.10(-0.82%)
Mar 13, 2023 12.16 65 -0.95(-7.25%)
Mar 06, 2023 13.11 0 +0.12(+0.92%)
Mar 03, 2023 12.99 12.99 12.99 12.99 2,476 +0.08(+0.62%)
Mar 01, 2023 12.91 173 +0.07(+0.55%)
Feb 27, 2023 12.84 14 +0.28(+2.23%)
Feb 24, 2023 12.56 12.56 12.56 12.56 323 -0.34(-2.64%)
Feb 23, 2023 12.86 12.90 12.86 12.90 436 -0.10(-0.77%)
Feb 22, 2023 13.02 13.02 13.00 13.00 3,137 +0.58(+4.70%)
Feb 17, 2023 12.42 305 -0.08(-0.66%)
Feb 16, 2023 12.47 12.50 12.47 12.50 319 +0.33(+2.71%)
Feb 15, 2023 12.17 12.17 12.17 12.17 445 -0.63(-4.96%)
Feb 13, 2023 12.80 20 +0.11(+0.83%)
Feb 08, 2023 12.70 59 +0.06(+0.47%)
Feb 06, 2023 12.64 0 -0.17(-1.33%)
Feb 03, 2023 12.81 12.81 12.81 12.81 307 -0.34(-2.62%)
Feb 02, 2023 13.16 13.16 13.15 13.15 782 -0.33(-2.41%)
Jan 31, 2023 13.48 9 -0.52(-3.71%)
Jan 30, 2023 14.00 14.00 14.00 14.00 569 -0.09(-0.64%)
Jan 25, 2023 14.09 36 -0.02(-0.11%)
Jan 24, 2023 14.11 14.11 14.11 14.11 500 +0.30(+2.21%)
Jan 19, 2023 13.80 20 -0.31(-2.20%)
Jan 09, 2023 14.11 0 +0.11(+0.79%)
Jan 05, 2023 14.00 0 -0.23(-1.62%)
Jan 04, 2023 14.23 14.23 14.23 14.23 202 +1.12(+8.54%)
Dec 30, 2022 13.11 97 +0.18(+1.43%)
Dec 29, 2022 12.93 12.93 12.93 12.93 147 -0.07(-0.58%)
Dec 28, 2022 13.00 13.00 13.00 13.00 400 -0.06(-0.49%)
Dec 27, 2022 13.29 13.29 13.06 13.06 2,738 +0.02(+0.15%)
Dec 23, 2022 12.95 13.04 12.95 13.04 1,500 -0.16(-1.21%)
Dec 14, 2022 13.21 0 -0.65(-4.73%)
Dec 09, 2022 13.86 0 +1.18(+9.31%)
Dec 08, 2022 12.72 12.72 12.68 12.68 657 +0.12(+0.96%)
Dec 07, 2022 12.56 12.56 12.56 12.56 382 -0.74(-5.56%)
Dec 06, 2022 13.30 13.30 13.30 13.30 201 +0.58(+4.56%)
Dec 05, 2022 12.72 12.72 12.72 12.72 242 -0.60(-4.50%)
Dec 02, 2022 13.19 13.32 13.19 13.32 600 +0.11(+0.83%)
Dec 01, 2022 13.15 13.21 13.14 13.21 1,817 +0.32(+2.48%)
Nov 28, 2022 12.89 15 +0.00(+0.00%)
Nov 25, 2022 12.89 12.89 12.89 12.89 2,002 +0.28(+2.18%)
Nov 23, 2022 12.62 12.62 12.62 12.62 3,195 +0.38(+3.06%)
Nov 21, 2022 12.24 0 -0.54(-4.23%)
Nov 17, 2022 12.78 167 -0.10(-0.78%)
Nov 15, 2022 12.88 0 -0.09(-0.73%)
Nov 14, 2022 12.97 12.97 12.97 12.97 423 +1.26(+10.80%)
Nov 11, 2022 11.70 12.00 11.70 11.71 1,398 +0.92(+8.53%)
Nov 10, 2022 10.82 10.83 10.79 10.79 84,657 +0.25(+2.42%)
Nov 09, 2022 10.54 10.54 10.54 10.54 2,049 +0.07(+0.67%)
Nov 07, 2022 10.46 43 +0.20(+1.95%)
Nov 04, 2022 10.21 10.27 10.14 10.27 2,383 +0.77(+8.05%)
Nov 02, 2022 9.500 79 -0.09(-0.89%)
Nov 01, 2022 9.585 9.585 9.585 9.585 175 -0.41(-4.10%)
Oct 28, 2022 9.995 208 -1.57(-13.54%)
Oct 24, 2022 11.56 63 -1.12(-8.83%)
Oct 20, 2022 12.68 273 -0.02(-0.12%)
Oct 19, 2022 12.70 12.70 12.70 12.70 146 -0.05(-0.39%)
Oct 17, 2022 12.74 93 -0.11(-0.82%)
Oct 14, 2022 12.93 12.93 12.82 12.85 2,749 +0.25(+1.98%)
Oct 13, 2022 12.60 12.61 12.60 12.60 506 -0.62(-4.69%)
Oct 11, 2022 13.22 9 -0.44(-3.22%)
Oct 05, 2022 13.66 24 +0.45(+3.41%)
Sep 29, 2022 13.21 32 -0.19(-1.42%)
Sep 28, 2022 12.97 13.42 12.97 13.40 788 -0.23(-1.69%)
Sep 23, 2022 13.63 65 -1.01(-6.90%)
Sep 15, 2022 14.64 119 +0.12(+0.83%)
Sep 12, 2022 14.52 19 +0.13(+0.90%)
Sep 09, 2022 14.47 14.55 14.39 14.39 1,205 +0.35(+2.49%)
Sep 08, 2022 14.04 14.04 14.04 14.04 180 -0.11(-0.78%)
Sep 07, 2022 14.21 14.21 14.15 14.15 2,613 +0.31(+2.24%)
Sep 06, 2022 13.84 13.84 13.84 13.84 773 +0.19(+1.39%)
Sep 01, 2022 13.65 99 +0.20(+1.49%)
Aug 31, 2022 13.39 13.45 13.39 13.45 590 +0.21(+1.62%)
Aug 30, 2022 13.23 13.23 13.23 13.23 498 -0.16(-1.16%)
Aug 29, 2022 13.39 13.39 13.39 13.39 143 -0.22(-1.62%)
Aug 26, 2022 13.74 13.74 13.59 13.61 541 +0.05(+0.37%)
Aug 25, 2022 13.56 13.56 13.56 13.56 162 +0.92(+7.24%)
Aug 24, 2022 12.62 12.64 12.62 12.64 610 +0.25(+2.06%)
Aug 23, 2022 12.37 12.39 12.37 12.39 1,024 -0.28(-2.21%)
Aug 22, 2022 12.67 12.67 12.67 12.67 634 +0.05(+0.40%)
Aug 19, 2022 12.56 12.62 12.56 12.62 503 +0.33(+2.69%)
Aug 18, 2022 12.29 12.29 12.29 12.29 370 -0.12(-0.97%)
Aug 15, 2022 12.41 0 -0.69(-5.27%)
Aug 09, 2022 13.10 10 -0.07(-0.53%)
Aug 02, 2022 13.17 128 -0.21(-1.61%)
Aug 01, 2022 13.38 13.38 13.38 13.38 215 +0.16(+1.25%)
Jul 29, 2022 13.22 13.22 13.22 13.22 451 -1.06(-7.42%)
Jul 26, 2022 14.28 0 +0.64(+4.73%)
Jul 22, 2022 13.63 0 -1.21(-8.12%)
Jul 13, 2022 14.84 37 -0.42(-2.75%)
Jul 11, 2022 15.26 0 -0.52(-3.30%)
Jul 08, 2022 15.78 15.78 15.78 15.78 1,891 -0.08(-0.47%)
Jun 30, 2022 15.86 0 +1.04(+6.98%)
Jun 24, 2022 14.82 0 -0.50(-3.26%)
Jun 21, 2022 15.32 123 +1.43(+10.30%)
Jun 16, 2022 13.89 20 +0.24(+1.72%)
Jun 14, 2022 13.65 33 -0.12(-0.84%)
Jun 10, 2022 13.77 47 -0.66(-4.57%)
Jun 07, 2022 14.43 231 +0.31(+2.20%)
Jun 06, 2022 14.12 14.12 14.12 14.12 570 -0.53(-3.62%)
Jun 03, 2022 14.65 14.65 14.65 14.65 417 -0.07(-0.48%)
Jun 02, 2022 14.65 14.72 14.65 14.72 2,013 -0.15(-1.01%)
Jun 01, 2022 14.87 14.87 14.87 14.87 329 +0.48(+3.34%)
May 31, 2022 14.40 14.40 14.39 14.39 607 -0.28(-1.91%)
May 27, 2022 14.67 14.67 14.67 14.67 287 -0.36(-2.40%)
May 26, 2022 15.03 15.03 15.03 15.03 100 -0.12(-0.79%)
May 23, 2022 15.15 153 +0.12(+0.80%)
May 20, 2022 15.03 15.03 15.03 15.03 583 +0.23(+1.55%)
May 13, 2022 14.80 0 +0.84(+6.02%)
May 12, 2022 13.72 13.96 13.72 13.96 497 -0.32(-2.24%)
May 11, 2022 14.59 14.59 14.28 14.28 631 -0.53(-3.58%)
May 10, 2022 14.81 14.81 14.81 14.81 100 +0.34(+2.35%)
May 09, 2022 14.47 14.47 14.47 14.47 543 -1.71(-10.57%)
May 04, 2022 16.18 78 +0.04(+0.25%)
May 03, 2022 15.58 16.14 15.58 16.14 7,000 +0.83(+5.42%)
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.