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 )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
May 28, 2021 3.658 3.666 3.460 3.499 124,161 -0.12(-3.23%)
May 27, 2021 3.599 3.708 3.432 3.616 182,612 +0.01(+0.23%)
May 26, 2021 3.491 3.672 3.482 3.607 148,927 +0.12(+3.35%)
May 25, 2021 3.649 3.674 3.465 3.491 65,868 -0.13(-3.46%)
May 24, 2021 3.666 3.766 3.549 3.616 66,526 -0.05(-1.37%)
May 21, 2021 3.741 3.741 3.624 3.666 29,401 +0.02(+0.46%)
May 20, 2021 3.591 3.699 3.591 3.649 41,864 +0.07(+1.86%)
May 19, 2021 3.691 3.716 3.507 3.582 58,051 -0.17(-4.45%)
May 18, 2021 3.716 3.836 3.601 3.749 82,755 +0.04(+1.13%)
May 17, 2021 3.482 3.733 3.321 3.708 91,862 +0.21(+5.97%)
May 14, 2021 3.232 3.499 3.190 3.499 92,017 +0.28(+8.55%)
May 13, 2021 3.415 3.424 3.140 3.223 139,875 -0.20(-5.85%)
May 12, 2021 3.674 3.866 3.349 3.424 189,252 -0.06(-1.68%)
May 11, 2021 3.365 3.482 3.273 3.482 72,876 +0.06(+1.71%)
May 10, 2021 3.616 3.616 3.357 3.424 71,045 -0.19(-5.31%)
May 07, 2021 3.516 3.624 3.499 3.616 46,588 +0.07(+1.88%)
May 06, 2021 3.591 3.724 3.447 3.549 63,585 -0.07(-1.85%)
May 05, 2021 3.658 3.733 3.574 3.616 34,258 -0.05(-1.37%)
May 04, 2021 3.691 3.691 3.482 3.666 98,651 -0.04(-1.13%)
May 03, 2021 3.733 3.749 3.683 3.708 31,886 -0.01(-0.22%)
Apr 30, 2021 3.716 3.841 3.649 3.716 36,883 -0.04(-1.11%)
Apr 29, 2021 3.799 3.825 3.649 3.758 67,835 -0.04(-1.10%)
Apr 28, 2021 3.916 3.933 3.783 3.799 68,915 -0.08(-2.15%)
Apr 27, 2021 3.799 3.925 3.724 3.883 87,408 +0.07(+1.75%)
Apr 26, 2021 3.799 3.858 3.749 3.816 63,327 +0.03(+0.66%)
Apr 23, 2021 3.649 3.858 3.649 3.791 86,461 +0.14(+3.89%)
Apr 22, 2021 3.724 3.770 3.591 3.649 44,840 -0.03(-0.68%)
Apr 21, 2021 3.524 3.674 3.524 3.674 60,090 +0.15(+4.27%)
Apr 20, 2021 3.632 3.699 3.440 3.524 91,418 -0.12(-3.21%)
Apr 19, 2021 3.758 3.808 3.574 3.641 116,211 -0.11(-2.90%)
Apr 16, 2021 3.716 3.749 3.566 3.749 89,455 +0.04(+1.13%)
Apr 15, 2021 3.958 4.033 3.599 3.708 129,371 -0.18(-4.52%)
Apr 14, 2021 3.916 3.966 3.858 3.883 51,474 +0.01(+0.22%)
Apr 13, 2021 3.966 3.983 3.766 3.875 116,348 -0.02(-0.43%)
Apr 12, 2021 4.075 4.092 3.816 3.891 105,786 -0.24(-5.86%)
Apr 09, 2021 4.292 4.292 4.067 4.133 77,719 -0.23(-5.35%)
Apr 08, 2021 4.058 4.367 3.966 4.367 123,709 +0.32(+7.84%)
Apr 07, 2021 4.150 4.150 4.042 4.050 69,220 -0.11(-2.61%)
Apr 06, 2021 4.092 4.192 4.067 4.159 83,513 +0.00(+0.00%)
Apr 05, 2021 4.559 4.559 4.133 4.159 115,221 -0.28(-6.21%)
Apr 01, 2021 4.092 4.484 4.050 4.434 250,643 +0.48(+12.03%)
Mar 31, 2021 4.033 4.083 3.866 3.958 84,861 -0.03(-0.84%)
Mar 30, 2021 4.008 4.050 3.783 3.992 176,992 -0.06(-1.44%)
Mar 29, 2021 4.058 4.175 3.916 4.050 181,763 -0.02(-0.41%)
Mar 26, 2021 4.234 4.275 3.983 4.067 134,362 -0.13(-2.99%)
Mar 25, 2021 4.133 4.292 3.958 4.192 200,003 -0.05(-1.18%)
Mar 24, 2021 4.660 4.843 4.217 4.242 358,219 -0.38(-8.14%)
Mar 23, 2021 4.810 4.843 4.518 4.618 177,044 -0.23(-4.66%)
Mar 22, 2021 5.027 5.094 4.793 4.843 122,845 -0.15(-3.01%)
Mar 19, 2021 4.785 5.044 4.701 4.994 165,259 +0.21(+4.36%)
Mar 18, 2021 5.219 5.386 4.760 4.785 279,545 -0.50(-9.48%)
Mar 17, 2021 5.169 5.419 5.035 5.286 345,583 +0.28(+5.50%)
Mar 16, 2021 4.877 5.052 4.768 5.010 230,504 +0.16(+3.27%)
Mar 15, 2021 4.618 5.202 4.593 4.852 407,264 +0.23(+5.06%)
Mar 12, 2021 4.676 4.676 4.501 4.618 81,791 +0.02(+0.36%)
Mar 11, 2021 4.275 4.626 4.275 4.601 92,746 +0.33(+7.83%)
Mar 10, 2021 4.359 4.417 4.184 4.267 101,718 -0.06(-1.35%)
Mar 09, 2021 4.092 4.342 4.050 4.326 135,600 +0.32(+7.92%)
Mar 08, 2021 4.217 4.334 4.000 4.008 70,292 -0.16(-3.81%)
Mar 05, 2021 3.992 4.175 3.599 4.167 186,096 +0.14(+3.53%)
Mar 04, 2021 4.367 4.518 3.904 4.025 314,586 -0.32(-7.31%)
Mar 03, 2021 4.668 4.793 4.326 4.342 151,451 -0.37(-7.80%)
Mar 02, 2021 4.785 4.843 4.593 4.710 50,095 -0.03(-0.70%)
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.