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

Canaan Inc. - American Depositary Shares (NQ:CAN)

0.7626 -0.0574 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 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 19, 2025 0.7605 0.8300 0.7250 0.8200 32,568,096 +0.03(+3.37%)
May 16, 2025 0.7700 0.8190 0.7650 0.7933 25,909,916 +0.03(+4.20%)
May 15, 2025 0.7950 0.8020 0.7300 0.7613 35,883,888 -0.07(-8.77%)
May 14, 2025 0.9300 0.9250 0.8200 0.8345 23,020,464 -0.05(-5.44%)
May 13, 2025 0.8700 0.9190 0.8500 0.8825 31,088,320 +0.05(+6.22%)
May 12, 2025 0.8530 0.9080 0.8268 0.8308 41,030,592 +0.08(+10.98%)
May 09, 2025 0.7000 0.8100 0.6707 0.7486 45,596,512 +0.10(+14.89%)
May 08, 2025 0.6361 0.6688 0.6102 0.6516 56,581,296 +0.05(+8.74%)
May 07, 2025 0.6389 0.6566 0.5903 0.5992 48,643,668 -0.00(-0.13%)
May 06, 2025 0.6300 0.6349 0.5347 0.6000 39,942,444 -0.02(-3.54%)
May 05, 2025 0.6800 0.6871 0.6122 0.6220 15,745,132 -0.07(-9.53%)
May 02, 2025 0.7200 0.7260 0.6852 0.6875 12,674,595 -0.00(-0.68%)
May 01, 2025 0.7500 0.7500 0.6900 0.6922 21,764,492 -0.01(-1.62%)
Apr 30, 2025 0.7566 0.7633 0.6951 0.7036 12,734,076 -0.08(-9.79%)
Apr 29, 2025 0.8000 0.8180 0.7656 0.7800 6,824,447 -0.02(-2.59%)
Apr 28, 2025 0.8379 0.8400 0.7708 0.8007 13,051,093 -0.03(-3.88%)
Apr 25, 2025 0.8200 0.8340 0.7950 0.8330 10,811,280 +0.03(+4.12%)
Apr 24, 2025 0.7884 0.8000 0.7423 0.8000 12,571,394 +0.01(+0.95%)
Apr 23, 2025 0.8000 0.8400 0.7770 0.7925 23,275,788 +0.05(+6.96%)
Apr 22, 2025 0.7100 0.7690 0.7053 0.7409 18,332,764 +0.06(+8.33%)
Apr 21, 2025 0.7097 0.7100 0.6805 0.6839 8,476,886 -0.01(-1.85%)
Apr 17, 2025 0.7000 0.7108 0.6816 0.6968 6,184,577 -0.00(-0.46%)
Apr 16, 2025 0.7205 0.7298 0.6903 0.7000 7,579,605 -0.05(-7.20%)
Apr 15, 2025 0.7515 0.7650 0.7120 0.7543 8,001,083 +0.01(+0.83%)
Apr 14, 2025 0.7100 0.7572 0.6900 0.7481 20,232,130 +0.07(+10.91%)
Apr 11, 2025 0.6612 0.6937 0.6450 0.6745 24,102,064 +0.02(+3.42%)
Apr 10, 2025 0.7414 0.7414 0.6500 0.6522 22,381,880 -0.09(-11.88%)
Apr 09, 2025 0.7100 0.7800 0.6700 0.7401 24,128,118 +0.04(+5.25%)
Apr 08, 2025 0.8000 0.8200 0.6861 0.7032 12,019,392 -0.06(-7.99%)
Apr 07, 2025 0.6900 0.7950 0.6900 0.7643 16,238,314 +0.00(+0.38%)
Apr 04, 2025 0.8000 0.8000 0.7170 0.7614 14,961,074 -0.06(-7.16%)
Apr 03, 2025 0.8300 0.8600 0.8000 0.8201 12,887,254 -0.08(-8.66%)
Apr 02, 2025 0.8398 0.9120 0.8377 0.8979 17,040,898 +0.03(+3.54%)
Apr 01, 2025 0.8900 0.8900 0.7900 0.8672 19,817,428 -0.01(-1.21%)
Mar 31, 2025 0.8900 0.8900 0.8461 0.8778 8,544,832 -0.03(-3.60%)
Mar 28, 2025 0.9082 0.9387 0.8682 0.9106 9,501,132 -0.01(-0.68%)
Mar 27, 2025 0.9600 0.9899 0.9042 0.9168 21,485,564 -0.02(-2.48%)
Mar 26, 2025 1.080 1.090 0.9320 0.9401 31,448,860 -0.14(-12.95%)
Mar 25, 2025 1.070 1.100 1.040 1.080 10,595,407 +0.01(+0.93%)
Mar 24, 2025 1.010 1.080 1.000 1.070 14,745,375 +0.11(+11.62%)
Mar 21, 2025 0.9657 1.010 0.9400 0.9586 23,770,412 -0.03(-3.32%)
Mar 20, 2025 0.9941 1.060 0.9500 0.9915 40,271,420 -0.01(-1.34%)
Mar 19, 2025 1.010 1.050 0.9900 1.005 9,835,495 +0.03(+2.92%)
Mar 18, 2025 1.060 1.080 0.9501 0.9765 26,786,708 -0.09(-8.74%)
Mar 17, 2025 1.090 1.100 1.040 1.070 12,724,821 -0.04(-3.60%)
Mar 14, 2025 1.080 1.130 1.070 1.110 8,163,815 +0.07(+6.73%)
Mar 13, 2025 1.080 1.100 1.020 1.040 8,273,510 -0.03(-2.80%)
Mar 12, 2025 1.100 1.120 1.060 1.070 13,008,082 +0.02(+1.90%)
Mar 11, 2025 1.120 1.120 1.020 1.050 13,142,443 -0.04(-3.67%)
Mar 10, 2025 1.200 1.210 1.070 1.090 11,977,867 -0.18(-14.17%)
Mar 07, 2025 1.250 1.315 1.200 1.270 13,204,421 +0.03(+2.42%)
Mar 06, 2025 1.240 1.320 1.190 1.240 11,180,215 -0.02(-1.59%)
Mar 05, 2025 1.260 1.290 1.205 1.260 11,549,650 +0.04(+3.28%)
Mar 04, 2025 1.150 1.260 1.130 1.220 15,517,037 +0.04(+3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.