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 )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2020 1.837 1.860 1.776 1.826 33,129 -0.00(-0.21%)
May 28, 2020 1.867 1.894 1.807 1.829 29,548 -0.07(-3.80%)
May 27, 2020 1.875 1.902 1.864 1.902 34,933 +0.02(+0.81%)
May 26, 2020 1.940 1.940 1.871 1.886 30,113 -0.02(-1.20%)
May 22, 2020 1.814 1.959 1.768 1.909 55,742 +0.01(+0.40%)
May 21, 2020 1.886 1.902 1.822 1.902 52,552 -0.02(-0.79%)
May 20, 2020 1.981 1.981 1.852 1.917 31,512 +0.01(+0.40%)
May 19, 2020 1.883 1.940 1.864 1.909 33,702 -0.02(-0.79%)
May 18, 2020 1.921 1.937 1.856 1.924 39,058 +0.01(+0.40%)
May 15, 2020 1.947 1.947 1.807 1.917 66,522 -0.02(-0.79%)
May 14, 2020 1.905 2.001 1.768 1.932 99,068 +0.03(+1.60%)
May 13, 2020 1.940 1.989 1.883 1.902 54,409 -0.04(-2.15%)
May 12, 2020 1.959 1.959 1.913 1.943 38,893 -0.01(-0.39%)
May 11, 2020 1.940 1.977 1.921 1.951 60,574 -0.03(-1.35%)
May 08, 2020 1.978 2.046 1.943 1.978 54,953 +0.05(+2.36%)
May 07, 2020 1.940 1.989 1.913 1.932 52,784 +0.01(+0.59%)
May 06, 2020 1.845 1.962 1.814 1.921 55,589 +0.09(+4.99%)
May 05, 2020 1.826 1.890 1.788 1.829 40,894 -0.05(-2.43%)
May 04, 2020 1.845 1.898 1.826 1.875 30,689 -0.03(-1.40%)
May 01, 2020 1.921 2.039 1.807 1.902 107,540 -0.02(-1.19%)
Apr 30, 2020 2.109 2.130 1.924 1.924 115,204 -0.09(-4.32%)
Apr 29, 2020 1.935 2.026 1.895 2.011 76,326 +0.11(+5.51%)
Apr 28, 2020 1.904 2.007 1.885 1.906 57,902 +0.02(+0.96%)
Apr 27, 2020 1.924 1.924 1.812 1.888 45,064 -0.01(-0.76%)
Apr 24, 2020 2.014 2.014 1.892 1.903 57,116 -0.00(-0.19%)
Apr 23, 2020 1.866 2.033 1.866 1.906 55,745 +0.05(+2.94%)
Apr 22, 2020 1.888 1.967 1.794 1.852 56,501 -0.01(-0.39%)
Apr 21, 2020 1.921 1.948 1.859 1.859 58,303 -0.01(-0.39%)
Apr 20, 2020 1.928 1.943 1.866 1.866 32,341 -0.09(-4.63%)
Apr 17, 2020 1.921 2.001 1.917 1.957 72,292 +0.04(+2.27%)
Apr 16, 2020 1.921 1.990 1.894 1.914 58,187 +0.03(+1.83%)
Apr 15, 2020 1.964 1.964 1.836 1.879 117,847 -0.10(-5.12%)
Apr 14, 2020 1.924 1.990 1.906 1.981 56,233 +0.04(+1.96%)
Apr 13, 2020 1.885 1.994 1.848 1.943 59,599 +0.06(+3.01%)
Apr 09, 2020 1.892 2.021 1.769 1.886 87,468 -0.01(-0.32%)
Apr 08, 2020 1.870 1.910 1.856 1.892 30,823 +0.04(+2.35%)
Apr 07, 2020 1.870 1.888 1.848 1.848 56,098 +0.00(+0.20%)
Apr 06, 2020 1.859 1.899 1.845 1.845 29,576 +0.01(+0.59%)
Apr 03, 2020 1.957 1.957 1.819 1.834 31,731 -0.12(-6.30%)
Apr 02, 2020 1.903 1.972 1.903 1.957 55,466 +0.05(+2.86%)
Apr 01, 2020 2.011 2.044 1.903 1.903 56,010 -0.12(-6.08%)
Mar 31, 2020 1.921 2.026 1.921 2.026 53,711 +0.09(+4.49%)
Mar 30, 2020 1.812 1.939 1.812 1.939 29,052 +0.13(+7.00%)
Mar 27, 2020 1.921 2.026 1.812 1.812 63,462 -0.13(-6.54%)
Mar 26, 2020 1.943 2.046 1.885 1.939 67,736 +0.14(+7.86%)
Mar 25, 2020 1.982 2.030 1.792 1.798 48,016 -0.11(-5.97%)
Mar 24, 2020 1.903 1.921 1.903 1.912 32,070 +0.10(+5.29%)
Mar 23, 2020 2.102 2.229 1.816 1.816 58,628 -0.21(-10.54%)
Mar 20, 2020 1.910 2.030 1.776 2.030 64,566 +0.21(+11.78%)
Mar 19, 2020 1.950 1.950 1.816 1.816 29,932 -0.12(-6.18%)
Mar 18, 2020 1.993 2.084 1.921 1.935 23,227 -0.26(-12.03%)
Mar 17, 2020 2.175 2.319 2.048 2.200 76,663 +0.03(+1.17%)
Mar 16, 2020 2.113 2.249 2.102 2.175 55,943 -0.05(-2.28%)
Mar 13, 2020 2.171 2.294 1.993 2.225 59,599 +0.00(+0.16%)
Mar 12, 2020 2.356 2.580 2.211 2.222 75,744 -0.26(-10.51%)
Mar 11, 2020 2.577 2.725 2.483 2.483 52,028 -0.06(-2.28%)
Mar 10, 2020 2.544 2.773 2.519 2.541 58,747 -0.03(-1.13%)
Mar 09, 2020 2.548 2.638 2.483 2.570 49,694 -0.02(-0.84%)
Mar 06, 2020 2.606 2.664 2.570 2.591 49,390 +0.00(+0.00%)
Mar 05, 2020 2.556 2.618 2.483 2.591 53,129 +0.02(+0.85%)
Mar 04, 2020 2.624 2.649 2.570 2.570 54,597 -0.06(-2.21%)
Mar 03, 2020 2.566 2.664 2.493 2.628 55,841 +0.09(+3.57%)
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.