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

Cango Inc ADR (NY: CANG )

2.440 -0.040 (-1.61%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2019 6.930 7.396 6.800 7.250 10,400 +0.18(+2.55%)
Nov 27, 2019 7.410 7.410 7.000 7.070 7,600 -0.01(-0.14%)
Nov 26, 2019 7.150 7.250 7.000 7.080 9,495 +0.07(+1.00%)
Nov 25, 2019 7.050 7.340 7.010 7.010 18,015 +0.00(+0.00%)
Nov 22, 2019 7.200 7.200 6.980 7.010 13,000 -0.08(-1.13%)
Nov 21, 2019 6.800 7.130 6.800 7.090 14,465 +0.24(+3.50%)
Nov 20, 2019 6.912 6.912 6.680 6.850 10,566 -0.06(-0.87%)
Nov 19, 2019 6.850 7.240 6.630 6.910 29,283 -0.29(-4.03%)
Nov 18, 2019 6.470 7.200 5.640 7.200 28,285 +0.38(+5.57%)
Nov 15, 2019 6.490 6.980 5.660 6.820 31,000 +0.06(+0.89%)
Nov 14, 2019 5.970 6.870 5.850 6.760 27,322 +0.81(+13.61%)
Nov 13, 2019 5.600 5.950 5.580 5.950 15,235 +0.36(+6.44%)
Nov 12, 2019 5.560 5.650 5.410 5.590 10,922 +0.04(+0.72%)
Nov 11, 2019 5.420 5.580 5.410 5.550 14,069 -0.13(-2.29%)
Nov 08, 2019 5.404 5.750 5.400 5.680 12,100 +0.09(+1.61%)
Nov 07, 2019 6.080 6.094 5.590 5.590 7,474 -0.48(-7.91%)
Nov 06, 2019 6.180 6.310 6.070 6.070 15,879 +0.07(+1.17%)
Nov 05, 2019 5.500 6.000 5.500 6.000 11,738 +0.25(+4.35%)
Nov 04, 2019 6.050 6.050 5.600 5.750 11,843 -0.17(-2.87%)
Nov 01, 2019 6.100 6.340 5.917 5.920 11,800 -0.18(-2.95%)
Oct 31, 2019 5.601 6.100 5.370 6.100 9,842 +0.35(+6.04%)
Oct 30, 2019 5.530 5.980 5.450 5.752 13,610 +0.03(+0.56%)
Oct 29, 2019 5.600 5.940 5.480 5.720 14,990 +0.12(+2.14%)
Oct 28, 2019 5.424 5.720 5.420 5.600 11,350 +0.07(+1.27%)
Oct 25, 2019 5.550 5.600 5.110 5.530 12,200 -0.11(-1.95%)
Oct 24, 2019 5.500 5.640 5.450 5.640 11,014 +0.15(+2.73%)
Oct 23, 2019 5.740 5.750 5.460 5.490 8,943 -0.26(-4.52%)
Oct 22, 2019 5.370 5.850 5.366 5.750 6,430 +0.44(+8.29%)
Oct 21, 2019 4.920 5.320 4.900 5.310 7,633 +0.41(+8.37%)
Oct 18, 2019 4.880 4.950 4.787 4.900 1,100 +0.10(+2.08%)
Oct 17, 2019 4.523 4.947 4.523 4.800 1,451 +0.28(+6.19%)
Oct 15, 2019 4.520 4.520 4.520 0 -0.33(-6.80%)
Oct 14, 2019 4.840 4.850 4.832 4.850 1,517 +0.15(+3.19%)
Oct 11, 2019 4.700 4.700 4.700 4.700 200 +0.10(+2.17%)
Oct 10, 2019 4.920 4.919 4.597 4.600 3,560 -0.08(-1.71%)
Oct 09, 2019 5.010 5.050 4.680 4.680 3,789 -0.38(-7.42%)
Oct 08, 2019 5.030 5.055 5.030 5.055 1,275 +0.07(+1.51%)
Oct 07, 2019 4.980 4.980 4.980 4.980 360 -0.01(-0.20%)
Oct 04, 2019 5.050 5.050 4.990 4.990 3,700 -0.19(-3.67%)
Oct 03, 2019 5.050 5.190 5.050 5.180 802 +0.09(+1.73%)
Oct 02, 2019 5.242 5.249 5.050 5.092 3,315 -0.12(-2.26%)
Oct 01, 2019 5.260 5.370 5.200 5.210 2,841 -0.17(-3.16%)
Sep 30, 2019 5.380 5.380 5.380 5.380 3 +0.00(+0.00%)
Sep 27, 2019 5.397 5.397 5.380 5.380 200 -0.02(-0.37%)
Sep 26, 2019 5.400 5.400 17 +0.00(+0.00%)
Sep 25, 2019 5.400 5.400 5.400 5.400 123 +0.07(+1.35%)
Sep 24, 2019 5.328 5.328 5.328 5.328 170 -0.07(-1.33%)
Sep 23, 2019 5.400 5.400 1 +0.00(+0.00%)
Sep 20, 2019 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Sep 19, 2019 5.400 5.400 5.400 5.400 147 +0.09(+1.73%)
Sep 18, 2019 5.720 5.720 5.308 5.308 584 -0.31(-5.54%)
Sep 17, 2019 5.610 5.780 5.610 5.620 1,542 +0.12(+2.23%)
Sep 16, 2019 5.270 5.520 5.270 5.497 431 +0.35(+6.74%)
Sep 13, 2019 5.151 5.151 5.150 5.150 300 +0.00(+0.00%)
Sep 12, 2019 5.150 5.150 5.150 5.150 267 -0.05(-0.91%)
Sep 11, 2019 5.197 5.197 5.197 5.197 213 +0.14(+2.71%)
Sep 10, 2019 5.000 5.060 5.000 5.060 369 -0.14(-2.69%)
Sep 09, 2019 5.420 5.420 5.200 5.200 398 -0.08(-1.52%)
Sep 06, 2019 5.280 5.280 5.280 5.280 100 +0.15(+2.90%)
Sep 05, 2019 5.131 5.131 5.131 5.131 320 +0.00(+0.02%)
Sep 04, 2019 5.000 5.260 5.000 5.130 3,769 +0.09(+1.79%)
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.