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 )

3.550 +0.030 (+0.85%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 20, 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 (%)
Aug 31, 2020 2.230 2.271 2.179 2.205 92,789 -0.03(-1.12%)
Aug 28, 2020 2.238 2.341 2.171 2.230 142,146 -0.08(-3.26%)
Aug 27, 2020 2.305 2.388 2.205 2.305 113,662 +0.00(+0.00%)
Aug 26, 2020 2.338 2.447 2.238 2.305 123,901 -0.15(-6.12%)
Aug 25, 2020 2.346 2.497 2.213 2.455 529,723 +0.33(+15.29%)
Aug 24, 2020 2.129 2.163 2.129 2.129 41,524 -0.03(-1.54%)
Aug 21, 2020 2.188 2.188 2.129 2.163 74,965 -0.03(-1.52%)
Aug 20, 2020 2.238 2.305 2.171 2.196 74,600 -0.04(-1.87%)
Aug 19, 2020 2.380 2.380 2.205 2.238 103,978 -0.13(-5.63%)
Aug 18, 2020 2.271 2.372 2.171 2.372 114,255 +0.12(+5.19%)
Aug 17, 2020 2.422 2.505 2.171 2.255 303,047 -0.23(-9.09%)
Aug 14, 2020 2.672 3.098 2.280 2.480 2,341,292 -0.02(-0.67%)
Aug 13, 2020 2.121 2.547 2.121 2.497 726,484 +0.39(+18.65%)
Aug 12, 2020 2.313 2.321 2.104 2.104 103,940 -0.19(-8.36%)
Aug 11, 2020 2.280 2.296 2.188 2.296 85,082 +0.09(+4.17%)
Aug 10, 2020 2.263 2.271 2.179 2.205 39,162 -0.04(-1.86%)
Aug 07, 2020 2.213 2.255 2.205 2.246 61,074 +0.05(+2.28%)
Aug 06, 2020 2.255 2.255 2.188 2.196 27,924 -0.03(-1.13%)
Aug 05, 2020 2.196 2.255 2.196 2.221 14,964 +0.02(+0.76%)
Aug 04, 2020 2.196 2.271 2.181 2.205 52,272 +0.02(+0.76%)
Aug 03, 2020 2.171 2.246 2.171 2.188 87,460 -0.09(-4.03%)
Jul 31, 2020 2.296 2.321 2.280 2.280 24,429 +0.00(+0.00%)
Jul 30, 2020 2.288 2.330 2.241 2.280 33,485 -0.02(-0.73%)
Jul 29, 2020 2.313 2.338 2.213 2.296 47,333 +0.03(+1.48%)
Jul 28, 2020 2.296 2.338 2.205 2.263 55,300 +0.00(+0.00%)
Jul 27, 2020 2.221 2.321 2.213 2.263 30,756 +0.02(+0.74%)
Jul 24, 2020 2.205 2.271 2.179 2.246 59,637 +0.01(+0.37%)
Jul 23, 2020 2.338 2.447 2.171 2.238 91,520 -0.11(-4.63%)
Jul 22, 2020 2.589 2.589 2.296 2.346 198,533 -0.28(-10.79%)
Jul 21, 2020 2.288 2.781 2.288 2.630 638,081 +0.24(+10.14%)
Jul 20, 2020 2.463 2.488 2.388 2.388 32,158 -0.10(-4.03%)
Jul 17, 2020 2.338 2.505 2.338 2.488 79,037 +0.19(+8.36%)
Jul 16, 2020 2.338 2.438 2.296 2.296 31,974 -0.07(-2.83%)
Jul 15, 2020 2.363 2.446 2.288 2.363 49,941 +0.00(+0.08%)
Jul 14, 2020 2.255 2.405 2.255 2.361 29,611 +0.11(+4.73%)
Jul 13, 2020 2.321 2.413 2.255 2.255 140,792 -0.13(-5.26%)
Jul 10, 2020 2.380 2.455 2.280 2.380 108,017 +0.03(+1.24%)
Jul 09, 2020 2.572 2.605 2.338 2.351 136,452 -0.25(-9.78%)
Jul 08, 2020 2.580 2.622 2.543 2.605 47,403 -0.01(-0.32%)
Jul 07, 2020 2.630 2.655 2.522 2.614 94,752 -0.04(-1.57%)
Jul 06, 2020 2.672 2.697 2.589 2.655 183,970 +0.08(+3.25%)
Jul 02, 2020 2.605 2.738 2.495 2.572 457,696 -0.03(-1.28%)
Jul 01, 2020 2.430 2.614 2.346 2.605 345,326 +0.19(+7.96%)
Jun 30, 2020 2.346 2.555 2.255 2.413 370,451 +0.14(+6.25%)
Jun 29, 2020 2.296 2.405 2.230 2.271 186,110 +0.13(+6.25%)
Jun 26, 2020 2.054 2.163 1.996 2.138 121,908 +0.13(+6.22%)
Jun 25, 2020 2.104 2.104 1.971 2.012 94,970 -0.08(-3.60%)
Jun 24, 2020 2.346 2.372 1.962 2.088 312,435 -0.39(-15.82%)
Jun 23, 2020 3.006 3.056 2.296 2.480 1,327,112 -0.13(-4.81%)
Jun 22, 2020 2.188 3.065 2.188 2.605 965,923 +0.47(+21.88%)
Jun 19, 2020 2.038 2.288 1.962 2.138 193,401 +0.18(+8.94%)
Jun 18, 2020 2.046 2.046 1.937 1.962 66,633 -0.04(-2.08%)
Jun 17, 2020 1.962 2.104 1.929 2.004 83,414 +0.06(+3.00%)
Jun 16, 2020 2.213 2.213 1.871 1.946 282,303 +0.08(+4.48%)
Jun 15, 2020 1.962 2.113 1.815 1.862 114,792 -0.06(-3.05%)
Jun 12, 2020 1.678 2.154 1.670 1.921 179,988 +0.12(+6.49%)
Jun 11, 2020 1.787 1.979 1.754 1.804 61,005 -0.08(-4.00%)
Jun 10, 2020 1.904 1.904 1.795 1.879 24,954 -0.03(-1.32%)
Jun 09, 2020 1.837 1.937 1.762 1.904 94,250 +0.07(+3.64%)
Jun 08, 2020 1.820 1.837 1.766 1.837 39,234 +0.02(+0.92%)
Jun 05, 2020 1.745 1.829 1.720 1.820 16,645 +0.02(+0.93%)
Jun 04, 2020 1.804 1.820 1.704 1.804 8,708 +0.01(+0.47%)
Jun 03, 2020 1.804 1.829 1.712 1.795 21,848 +0.04(+2.38%)
Jun 02, 2020 1.754 1.779 1.737 1.754 9,295 +0.04(+2.44%)
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.