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 24, 2011 6.571 6.571 6.317 6.465 137,320 +0.11(+1.80%)
May 23, 2011 6.628 6.670 6.342 6.350 233,990 -0.23(-3.48%)
May 20, 2011 6.792 6.841 6.342 6.579 383,429 -0.16(-2.43%)
May 19, 2011 6.366 6.833 6.366 6.743 283,254 +0.34(+5.37%)
May 18, 2011 6.489 6.522 6.375 6.399 121,930 -0.08(-1.26%)
May 17, 2011 6.612 6.685 6.301 6.481 197,135 -0.20(-3.06%)
May 16, 2011 6.841 6.964 6.604 6.685 167,384 -0.23(-3.31%)
May 13, 2011 7.217 7.217 6.833 6.915 156,768 -0.16(-2.20%)
May 12, 2011 7.111 7.324 7.037 7.070 158,929 -0.10(-1.37%)
May 11, 2011 7.185 7.209 7.119 7.168 143,835 -0.04(-0.57%)
May 10, 2011 7.487 7.561 7.119 7.209 173,931 -0.21(-2.87%)
May 09, 2011 7.119 7.561 7.005 7.422 240,648 +0.27(+3.78%)
May 06, 2011 7.201 7.331 7.103 7.152 95,491 +0.10(+1.39%)
May 05, 2011 7.160 7.389 7.029 7.054 192,247 -0.12(-1.71%)
May 04, 2011 7.512 7.521 7.086 7.176 275,956 -0.30(-4.05%)
May 03, 2011 7.700 7.774 7.365 7.479 220,908 -0.23(-2.97%)
May 02, 2011 7.741 8.003 7.692 7.708 172,199 -0.19(-2.38%)
Apr 29, 2011 7.798 8.085 7.798 7.897 153,355 +0.09(+1.15%)
Apr 28, 2011 7.757 7.896 7.741 7.807 129,483 -0.02(-0.31%)
Apr 27, 2011 8.289 8.338 7.635 7.831 708,710 -0.47(-5.62%)
Apr 26, 2011 8.248 8.347 8.214 8.298 163,208 +0.05(+0.60%)
Apr 25, 2011 8.385 8.518 8.183 8.248 261,893 -0.18(-2.14%)
Apr 21, 2011 8.363 8.543 8.134 8.428 489,670 +0.32(+3.94%)
Apr 20, 2011 8.257 8.460 8.044 8.109 397,438 +0.11(+1.43%)
Apr 19, 2011 7.659 8.101 7.659 7.995 345,611 +0.36(+4.72%)
Apr 18, 2011 7.946 8.093 7.635 7.635 337,961 -0.30(-3.81%)
Apr 15, 2011 7.937 8.068 7.798 7.937 289,692 +0.00(+0.00%)
Apr 14, 2011 8.126 8.314 7.798 7.937 460,331 -0.21(-2.61%)
Apr 13, 2011 7.970 8.347 7.635 8.150 565,274 +0.21(+2.68%)
Apr 12, 2011 8.625 8.625 7.905 7.937 764,867 -0.80(-9.18%)
Apr 11, 2011 9.001 9.099 8.191 8.739 1,376,043 -0.09(-1.02%)
Apr 08, 2011 6.964 9.484 6.955 8.829 3,649,240 +2.17(+32.56%)
Apr 07, 2011 6.882 6.964 6.628 6.661 181,022 -0.19(-2.75%)
Apr 06, 2011 6.767 7.037 6.628 6.849 248,804 +0.08(+1.21%)
Apr 05, 2011 6.865 6.905 6.587 6.767 319,949 -0.09(-1.31%)
Apr 04, 2011 7.258 7.364 6.751 6.857 456,591 -0.40(-5.52%)
Apr 01, 2011 7.283 7.569 7.258 7.258 285,195 -0.02(-0.34%)
Mar 31, 2011 7.406 7.520 7.119 7.283 275,856 -0.13(-1.77%)
Mar 30, 2011 7.414 7.692 7.389 7.414 360,212 +0.01(+0.11%)
Mar 29, 2011 8.044 8.056 7.332 7.406 694,950 -0.43(-5.43%)
Mar 28, 2011 6.972 8.273 6.972 7.831 1,143,287 +1.04(+15.30%)
Mar 25, 2011 6.751 6.947 6.563 6.792 402,980 +0.33(+5.06%)
Mar 24, 2011 6.301 6.628 6.154 6.465 486,740 +0.17(+2.73%)
Mar 23, 2011 7.176 7.185 6.055 6.293 1,208,117 -0.89(-12.41%)
Mar 22, 2011 7.021 7.266 6.955 7.185 241,311 +0.14(+1.97%)
Mar 21, 2011 7.212 7.504 6.988 7.046 345,623 -0.43(-5.80%)
Mar 18, 2011 7.095 7.496 7.095 7.479 345,948 +0.27(+3.75%)
Mar 17, 2011 7.913 7.913 6.685 7.209 1,220,918 -1.16(-13.88%)
Mar 15, 2011 8.371 8.371 8.371 8.371 0 +0.02(+0.29%)
Mar 14, 2011 8.461 8.486 8.207 8.347 138,096 -0.11(-1.35%)
Mar 11, 2011 8.486 8.551 8.289 8.461 201,784 -0.15(-1.71%)
Mar 10, 2011 8.870 8.919 8.480 8.608 228,667 -0.31(-3.49%)
Mar 09, 2011 8.960 9.124 8.838 8.919 91,515 -0.04(-0.46%)
Mar 08, 2011 8.838 9.050 8.798 8.960 146,639 +0.07(+0.83%)
Mar 07, 2011 9.108 9.132 8.715 8.887 179,905 -0.25(-2.78%)
Mar 04, 2011 9.247 9.247 9.067 9.140 73,918 -0.16(-1.67%)
Mar 03, 2011 9.198 9.320 9.009 9.296 114,997 +0.19(+2.07%)
Mar 02, 2011 9.059 9.165 9.001 9.108 125,847 -0.01(-0.09%)
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.