Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2024 3.015 3.015 2.914 2.952 25,864 -0.04(-1.26%)
Apr 29, 2024 2.939 3.006 2.939 2.989 40,597 +0.04(+1.42%)
Apr 26, 2024 2.981 2.981 2.939 2.948 13,607 -0.03(-1.12%)
Apr 25, 2024 2.956 2.989 2.889 2.981 33,711 +0.00(+0.00%)
Apr 24, 2024 3.031 3.056 2.948 2.981 19,330 -0.05(-1.65%)
Apr 23, 2024 2.973 3.031 2.939 3.031 22,385 +0.09(+3.13%)
Apr 22, 2024 3.090 3.090 2.930 2.939 39,070 -0.11(-3.56%)
Apr 19, 2024 3.098 3.098 2.989 3.048 20,568 -0.03(-1.08%)
Apr 18, 2024 3.048 3.081 3.048 3.081 74,218 +0.13(+4.24%)
Apr 17, 2024 2.923 2.998 2.856 2.956 23,299 +0.05(+1.73%)
Apr 16, 2024 2.923 2.956 2.856 2.906 46,854 -0.05(-1.70%)
Apr 15, 2024 3.065 3.108 2.956 2.956 28,109 -0.19(-6.10%)
Apr 12, 2024 3.156 3.156 2.972 3.148 39,423 -0.01(-0.26%)
Apr 11, 2024 3.215 3.215 3.123 3.156 22,307 -0.01(-0.26%)
Apr 10, 2024 3.198 3.215 3.131 3.165 35,369 -0.04(-1.30%)
Apr 09, 2024 3.207 3.207 3.131 3.207 56,021 +0.08(+2.67%)
Apr 08, 2024 3.098 3.123 3.073 3.123 46,163 +0.01(+0.27%)
Apr 05, 2024 3.140 3.148 3.073 3.115 81,206 +0.07(+2.19%)
Apr 04, 2024 3.023 3.115 3.023 3.048 110,760 +0.12(+3.99%)
Apr 03, 2024 2.998 2.998 2.931 2.931 35,011 -0.04(-1.40%)
Apr 02, 2024 3.056 3.056 2.939 2.973 64,079 -0.06(-1.93%)
Apr 01, 2024 3.056 3.067 2.964 3.031 128,243 +0.07(+2.25%)
Mar 28, 2024 2.948 3.031 2.881 2.964 155,318 +0.15(+5.34%)
Mar 27, 2024 2.714 2.839 2.718 2.814 58,498 +0.10(+3.69%)
Mar 26, 2024 2.731 2.781 2.714 2.714 27,312 -0.04(-1.52%)
Mar 25, 2024 2.781 2.822 2.756 2.756 23,382 -0.05(-1.79%)
Mar 22, 2024 2.848 2.848 2.756 2.806 50,590 -0.03(-1.18%)
Mar 21, 2024 2.931 2.931 2.839 2.839 27,977 -0.05(-1.76%)
Mar 20, 2024 2.831 2.964 2.822 2.890 48,934 +0.07(+2.43%)
Mar 19, 2024 2.831 2.831 2.797 2.822 17,403 -0.00(-0.03%)
Mar 18, 2024 2.839 2.839 2.797 2.822 24,045 -0.02(-0.59%)
Mar 15, 2024 2.739 2.839 2.739 2.839 44,695 +0.10(+3.66%)
Mar 14, 2024 2.797 2.831 2.739 2.739 42,006 -0.09(-3.24%)
Mar 13, 2024 2.789 2.839 2.756 2.831 30,478 +0.07(+2.42%)
Mar 12, 2024 2.772 2.831 2.722 2.764 32,803 +0.01(+0.30%)
Mar 11, 2024 2.731 2.814 2.731 2.756 24,924 +0.02(+0.61%)
Mar 08, 2024 2.747 2.770 2.706 2.739 27,811 +0.04(+1.55%)
Mar 07, 2024 2.697 2.756 2.697 2.697 28,891 -0.04(-1.52%)
Mar 06, 2024 2.739 2.764 2.706 2.739 41,130 +0.02(+0.61%)
Mar 05, 2024 2.681 2.753 2.681 2.722 24,314 +0.00(+0.00%)
Mar 04, 2024 2.714 2.772 2.672 2.722 32,093 -0.03(-0.91%)
Mar 01, 2024 2.697 2.772 2.689 2.747 31,348 +0.05(+1.86%)
Feb 29, 2024 2.714 2.747 2.689 2.697 60,025 +0.01(+0.31%)
Feb 28, 2024 2.739 2.756 2.672 2.689 27,528 -0.03(-0.92%)
Feb 27, 2024 2.672 2.731 2.672 2.714 17,840 +0.04(+1.56%)
Feb 26, 2024 2.739 2.757 2.672 2.672 29,601 -0.07(-2.71%)
Feb 23, 2024 2.672 2.747 2.647 2.746 31,183 +0.07(+2.78%)
Feb 22, 2024 2.831 2.873 2.664 2.672 90,308 -0.08(-3.03%)
Feb 21, 2024 2.881 2.901 2.756 2.756 31,519 -0.12(-4.07%)
Feb 20, 2024 2.956 2.956 2.839 2.873 57,676 -0.08(-2.55%)
Feb 16, 2024 2.747 2.956 2.747 2.948 65,172 +0.19(+6.97%)
Feb 15, 2024 2.889 2.914 2.747 2.756 72,918 -0.08(-2.94%)
Feb 14, 2024 2.756 2.856 2.747 2.839 51,029 +0.10(+3.66%)
Feb 13, 2024 2.914 2.914 2.722 2.739 67,218 -0.17(-5.75%)
Feb 12, 2024 2.739 2.914 2.739 2.906 77,356 +0.17(+6.10%)
Feb 09, 2024 2.689 2.784 2.689 2.739 12,596 +0.03(+1.23%)
Feb 08, 2024 2.714 2.845 2.706 2.706 43,654 +0.00(+0.00%)
Feb 07, 2024 2.772 2.777 2.681 2.706 27,185 -0.03(-1.22%)
Feb 06, 2024 2.689 2.875 2.689 2.739 59,729 +0.03(+0.92%)
Feb 05, 2024 2.814 2.814 2.672 2.714 60,729 -0.10(-3.56%)
Feb 02, 2024 2.856 2.873 2.797 2.814 24,124 -0.07(-2.32%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.