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, 2023 3.941 3.941 3.766 3.858 51,799 -0.11(-2.74%)
May 30, 2023 3.900 4.021 3.883 3.966 49,611 +0.03(+0.64%)
May 26, 2023 3.908 4.117 3.900 3.941 36,704 -0.06(-1.46%)
May 25, 2023 4.117 4.133 3.911 4.000 91,601 -0.17(-4.01%)
May 24, 2023 4.434 4.434 4.117 4.167 79,735 -0.21(-4.77%)
May 23, 2023 4.401 4.543 4.309 4.376 71,163 -0.05(-1.13%)
May 22, 2023 4.351 4.522 4.334 4.426 133,754 -0.01(-0.19%)
May 19, 2023 4.509 4.643 4.359 4.434 132,545 -0.17(-3.63%)
May 18, 2023 4.367 4.601 4.271 4.601 205,378 +0.22(+4.95%)
May 17, 2023 4.259 4.384 4.109 4.384 154,358 +0.13(+3.14%)
May 16, 2023 3.900 4.325 3.799 4.250 317,991 +0.33(+8.30%)
May 15, 2023 3.733 3.983 3.733 3.925 137,501 +0.19(+5.15%)
May 12, 2023 4.092 4.351 3.716 3.733 277,214 -0.19(-4.89%)
May 11, 2023 3.749 3.983 3.724 3.925 111,173 +0.06(+1.51%)
May 10, 2023 3.774 3.950 3.733 3.866 83,114 +0.10(+2.55%)
May 09, 2023 3.557 3.833 3.557 3.770 156,668 +0.15(+4.03%)
May 08, 2023 3.674 3.773 3.591 3.624 142,789 -0.10(-2.69%)
May 05, 2023 3.881 3.881 3.607 3.724 77,344 -0.03(-0.89%)
May 04, 2023 3.816 3.850 3.591 3.758 132,524 -0.10(-2.60%)
May 03, 2023 3.850 3.958 3.733 3.858 155,505 -0.03(-0.65%)
May 02, 2023 4.434 4.516 3.850 3.883 324,739 -0.54(-12.26%)
May 01, 2023 4.042 4.551 4.025 4.426 296,306 +0.31(+7.51%)
Apr 28, 2023 3.841 4.250 3.774 4.117 281,231 +0.29(+7.64%)
Apr 27, 2023 3.674 3.866 3.616 3.825 67,640 +0.19(+5.29%)
Apr 26, 2023 3.733 3.747 3.607 3.632 42,209 -0.04(-1.14%)
Apr 25, 2023 3.683 3.758 3.666 3.674 40,995 -0.07(-1.79%)
Apr 24, 2023 3.774 3.833 3.658 3.741 107,523 -0.11(-2.82%)
Apr 21, 2023 4.008 4.008 3.766 3.850 66,000 -0.11(-2.74%)
Apr 20, 2023 3.966 4.050 3.900 3.958 38,119 -0.07(-1.66%)
Apr 19, 2023 3.975 4.133 3.897 4.025 90,499 +0.06(+1.47%)
Apr 18, 2023 3.841 4.092 3.783 3.966 162,611 +0.16(+4.17%)
Apr 17, 2023 3.908 3.992 3.624 3.808 381,886 -0.16(-4.00%)
Apr 14, 2023 4.050 4.075 3.933 3.966 57,431 -0.08(-1.86%)
Apr 13, 2023 4.092 4.159 3.983 4.042 108,611 -0.08(-2.02%)
Apr 12, 2023 4.192 4.192 4.058 4.125 65,246 -0.01(-0.20%)
Apr 11, 2023 4.209 4.275 4.067 4.133 92,199 -0.08(-1.98%)
Apr 10, 2023 4.033 4.376 4.033 4.217 117,874 +0.13(+3.27%)
Apr 06, 2023 4.250 4.359 4.067 4.083 96,941 -0.16(-3.74%)
Apr 05, 2023 4.259 4.334 3.983 4.242 121,088 -0.15(-3.42%)
Apr 04, 2023 4.468 4.513 4.359 4.392 57,750 -0.16(-3.49%)
Apr 03, 2023 4.493 4.714 4.292 4.551 268,305 +0.18(+4.21%)
Mar 31, 2023 4.117 4.442 4.076 4.367 241,932 +0.32(+7.84%)
Mar 30, 2023 4.551 4.793 3.908 4.050 597,009 -0.99(-19.70%)
Mar 29, 2023 4.793 5.085 4.651 5.044 225,097 +0.39(+8.44%)
Mar 28, 2023 4.776 4.843 4.594 4.651 69,584 -0.12(-2.45%)
Mar 27, 2023 4.818 4.935 4.760 4.768 165,340 -0.10(-2.06%)
Mar 24, 2023 4.751 4.948 4.751 4.868 50,544 -0.01(-0.17%)
Mar 23, 2023 4.768 4.994 4.718 4.877 74,431 +0.16(+3.36%)
Mar 22, 2023 4.868 4.868 4.651 4.718 98,802 -0.13(-2.75%)
Mar 21, 2023 4.843 5.027 4.748 4.852 63,748 +0.03(+0.52%)
Mar 20, 2023 4.568 5.085 4.530 4.827 201,930 +0.18(+3.77%)
Mar 17, 2023 5.144 5.144 4.493 4.651 196,818 -0.48(-9.28%)
Mar 16, 2023 5.077 5.319 5.019 5.127 111,790 -0.06(-1.13%)
Mar 15, 2023 4.969 5.227 4.944 5.186 163,114 +0.18(+3.50%)
Mar 14, 2023 5.202 5.227 4.935 5.010 147,938 -0.13(-2.44%)
Mar 13, 2023 5.261 5.461 5.090 5.136 179,513 -0.28(-5.24%)
Mar 10, 2023 5.695 5.708 5.328 5.419 193,201 -0.33(-5.81%)
Mar 09, 2023 5.962 6.025 5.728 5.753 77,334 -0.21(-3.50%)
Mar 08, 2023 6.029 6.071 5.879 5.962 152,719 -0.11(-1.79%)
Mar 07, 2023 6.138 6.163 5.895 6.071 94,616 -0.08(-1.22%)
Mar 06, 2023 6.263 6.263 5.804 6.146 204,519 -0.17(-2.65%)
Mar 03, 2023 6.213 6.396 6.154 6.313 83,239 +0.12(+1.89%)
Mar 02, 2023 6.146 6.255 6.062 6.196 77,050 -0.03(-0.40%)
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.