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 )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 30, 2020 2.514 2.564 2.463 2.472 26,821 +0.01(+0.34%)
Sep 29, 2020 2.455 2.580 2.455 2.463 37,317 -0.04(-1.67%)
Sep 28, 2020 2.422 2.697 2.397 2.505 18,828 +0.04(+1.69%)
Sep 25, 2020 2.480 2.597 2.447 2.463 17,124 +0.00(+0.00%)
Sep 24, 2020 2.547 2.572 2.397 2.463 24,839 -0.05(-1.99%)
Sep 23, 2020 2.580 2.580 2.488 2.514 18,814 -0.05(-1.95%)
Sep 22, 2020 2.580 2.597 2.516 2.564 14,104 -0.02(-0.65%)
Sep 21, 2020 2.689 2.689 2.505 2.580 31,708 -0.11(-4.04%)
Sep 18, 2020 2.720 2.734 2.631 2.689 15,328 +0.02(+0.63%)
Sep 17, 2020 2.647 2.739 2.589 2.672 34,145 +0.03(+0.95%)
Sep 16, 2020 2.756 2.772 2.547 2.647 48,183 +0.01(+0.32%)
Sep 15, 2020 2.731 2.772 2.597 2.639 84,809 -0.07(-2.47%)
Sep 14, 2020 2.797 2.839 2.706 2.706 128,521 -0.09(-3.28%)
Sep 11, 2020 2.622 2.797 2.589 2.797 299,262 +0.22(+8.41%)
Sep 10, 2020 2.539 2.646 2.455 2.580 191,497 +0.06(+2.32%)
Sep 09, 2020 2.422 2.530 2.418 2.522 128,279 +0.12(+4.86%)
Sep 08, 2020 2.330 2.505 2.288 2.405 152,845 +0.08(+3.60%)
Sep 04, 2020 2.313 2.330 2.280 2.321 37,841 -0.03(-1.07%)
Sep 03, 2020 2.338 2.422 2.288 2.346 181,478 +0.00(+0.00%)
Sep 02, 2020 2.296 2.372 2.225 2.346 61,272 +0.08(+3.31%)
Sep 01, 2020 2.255 2.313 2.196 2.271 72,340 +0.07(+3.03%)
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%)
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.