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 (%)
May 31, 2007 5.736 5.826 5.663 5.728 113,071 +0.00(+0.00%)
May 30, 2007 5.851 5.852 5.605 5.728 221,261 -0.16(-2.64%)
May 29, 2007 5.884 5.941 5.875 5.884 62,245 +0.00(+0.00%)
May 25, 2007 5.892 6.014 5.859 5.884 81,068 +0.02(+0.42%)
May 24, 2007 6.080 6.080 5.785 5.859 152,748 -0.25(-4.02%)
May 23, 2007 6.391 6.456 6.104 6.104 164,212 -0.30(-4.73%)
May 22, 2007 6.432 6.538 6.383 6.407 109,458 -0.06(-0.89%)
May 21, 2007 6.546 6.595 6.424 6.465 125,374 +0.02(+0.25%)
May 18, 2007 6.825 6.837 6.391 6.448 309,833 -0.26(-3.90%)
May 17, 2007 6.432 7.307 6.285 6.710 1,134,430 +0.28(+4.33%)
May 16, 2007 6.538 6.612 6.301 6.432 177,612 +0.13(+2.08%)
May 15, 2007 6.211 6.334 6.096 6.301 407,350 +0.22(+3.63%)
May 14, 2007 5.933 6.612 5.851 6.080 768,583 +0.16(+2.77%)
May 11, 2007 5.933 6.096 5.826 5.916 156,659 +0.01(+0.25%)
May 10, 2007 5.949 5.949 5.728 5.901 110,298 -0.01(-0.11%)
May 09, 2007 5.965 5.990 5.728 5.908 64,727 -0.11(-1.77%)
May 08, 2007 6.088 6.145 5.933 6.014 66,738 -0.12(-2.00%)
May 07, 2007 6.194 6.219 6.137 6.137 88,809 -0.05(-0.74%)
May 04, 2007 6.090 6.211 6.055 6.183 83,980 +0.10(+1.70%)
May 03, 2007 5.900 6.104 5.900 6.080 40,233 +0.18(+3.05%)
May 02, 2007 5.990 6.121 5.769 5.900 144,506 -0.02(-0.28%)
May 01, 2007 6.154 6.252 5.892 5.916 109,913 -0.23(-3.73%)
Apr 30, 2007 6.244 6.301 6.145 6.145 66,128 -0.02(-0.34%)
Apr 27, 2007 6.211 6.240 6.162 6.166 75,735 -0.07(-1.19%)
Apr 26, 2007 6.317 6.325 6.219 6.240 65,883 -0.10(-1.60%)
Apr 25, 2007 6.514 6.514 6.342 6.342 76,595 -0.07(-1.02%)
Apr 24, 2007 6.391 6.448 6.366 6.407 77,170 +0.02(+0.38%)
Apr 23, 2007 6.726 6.726 6.342 6.383 65,829 -0.04(-0.64%)
Apr 20, 2007 6.465 6.546 6.309 6.424 86,759 +0.04(+0.64%)
Apr 19, 2007 6.260 6.546 6.211 6.383 131,758 +0.00(+0.00%)
Apr 18, 2007 6.546 6.572 6.366 6.383 117,242 -0.13(-2.01%)
Apr 17, 2007 6.595 6.600 6.473 6.514 54,967 -0.08(-1.24%)
Apr 16, 2007 6.465 6.595 6.465 6.595 123,201 +0.13(+2.03%)
Apr 13, 2007 6.383 6.558 6.362 6.465 90,661 +0.04(+0.64%)
Apr 12, 2007 6.458 6.669 6.383 6.424 111,770 -0.17(-2.61%)
Apr 11, 2007 6.645 6.645 6.473 6.595 143,307 +0.00(+0.00%)
Apr 10, 2007 6.342 6.628 6.334 6.595 226,749 +0.38(+6.05%)
Apr 09, 2007 6.350 6.424 6.178 6.219 142,480 -0.12(-1.94%)
Apr 05, 2007 6.530 6.604 6.235 6.342 266,019 -0.18(-2.76%)
Apr 04, 2007 6.669 6.669 6.474 6.522 228,894 -0.09(-1.36%)
Apr 03, 2007 7.062 7.070 6.546 6.612 393,380 -0.67(-9.21%)
Apr 02, 2007 6.923 7.463 6.729 7.283 257,204 +0.42(+6.08%)
Mar 30, 2007 6.702 6.947 6.702 6.865 82,772 +0.20(+2.94%)
Mar 29, 2007 6.947 6.969 6.669 6.669 69,460 -0.26(-3.78%)
Mar 28, 2007 7.119 7.119 6.833 6.931 44,949 -0.08(-1.17%)
Mar 27, 2007 7.054 7.134 6.996 7.013 63,193 -0.10(-1.38%)
Mar 26, 2007 7.209 7.217 7.046 7.111 65,062 -0.03(-0.48%)
Mar 23, 2007 7.209 7.299 7.108 7.145 79,721 -0.10(-1.34%)
Mar 22, 2007 7.455 7.471 7.176 7.242 80,698 +0.00(+0.00%)
Mar 21, 2007 7.356 7.528 7.119 7.242 201,542 -0.07(-0.90%)
Mar 20, 2007 7.062 7.316 7.062 7.307 152,646 +0.30(+4.21%)
Mar 19, 2007 6.710 7.266 6.649 7.012 298,327 +0.46(+6.98%)
Mar 16, 2007 6.555 6.620 6.505 6.555 36,253 -0.01(-0.12%)
Mar 15, 2007 6.440 6.628 6.407 6.563 104,331 +0.16(+2.43%)
Mar 14, 2007 6.407 6.424 6.260 6.407 170,458 -0.04(-0.63%)
Mar 13, 2007 6.751 6.767 6.448 6.448 232,928 -0.30(-4.48%)
Mar 12, 2007 6.759 7.013 6.699 6.751 121,122 -0.10(-1.43%)
Mar 09, 2007 6.996 7.127 6.816 6.849 97,771 -0.07(-0.95%)
Mar 08, 2007 7.111 7.217 6.841 6.915 112,199 -0.03(-0.47%)
Mar 07, 2007 6.833 7.119 6.792 6.947 188,680 +0.15(+2.17%)
Mar 06, 2007 6.792 6.874 6.546 6.800 172,437 +0.38(+5.86%)
Mar 05, 2007 6.661 6.915 6.424 6.424 226,610 -0.56(-8.08%)
Mar 02, 2007 7.144 7.365 6.947 6.988 131,761 -0.16(-2.18%)
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.