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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.440 6.505 6.121 6.276 144,292 -0.17(-2.66%)
May 30, 2006 6.743 6.743 6.424 6.448 46,826 -0.11(-1.62%)
May 26, 2006 6.595 6.694 6.522 6.555 82,487 -0.11(-1.72%)
May 25, 2006 6.440 6.767 6.432 6.669 71,499 +0.27(+4.22%)
May 24, 2006 6.546 6.579 6.137 6.399 109,194 -0.07(-1.14%)
May 23, 2006 6.244 6.710 6.137 6.473 158,411 +0.28(+4.49%)
May 22, 2006 6.800 6.800 6.194 6.194 329,108 -0.72(-10.41%)
May 19, 2006 7.217 7.356 6.816 6.915 288,052 -0.29(-4.09%)
May 18, 2006 7.635 7.692 7.201 7.209 274,423 -0.47(-6.08%)
May 17, 2006 8.093 8.093 7.610 7.676 201,560 -0.30(-3.79%)
May 16, 2006 7.913 8.183 7.815 7.978 192,216 +0.02(+0.31%)
May 15, 2006 8.306 8.453 7.815 7.954 157,215 -0.21(-2.61%)
May 12, 2006 8.412 8.797 8.101 8.167 277,062 -0.33(-3.85%)
May 11, 2006 9.361 9.705 8.388 8.494 796,925 -0.66(-7.24%)
May 10, 2006 8.027 9.402 7.888 9.157 1,401,596 +1.60(+21.24%)
May 09, 2006 7.692 7.856 7.515 7.553 98,592 -0.12(-1.60%)
May 08, 2006 7.651 7.929 7.406 7.676 207,701 +0.12(+1.62%)
May 05, 2006 7.856 7.995 7.430 7.553 162,172 -0.11(-1.49%)
May 04, 2006 8.167 8.273 7.553 7.667 425,173 +0.47(+6.60%)
May 03, 2006 7.463 7.463 7.176 7.193 81,016 -0.17(-2.33%)
May 02, 2006 7.373 7.502 7.266 7.365 118,892 -0.07(-0.99%)
May 01, 2006 7.815 7.815 7.365 7.438 101,054 -0.33(-4.31%)
Apr 28, 2006 7.438 7.897 7.406 7.773 135,281 +0.32(+4.27%)
Apr 27, 2006 7.766 7.766 7.406 7.455 169,412 -0.35(-4.46%)
Apr 26, 2006 7.733 8.022 7.635 7.803 65,236 +0.04(+0.48%)
Apr 25, 2006 7.954 8.126 7.692 7.766 67,974 -0.12(-1.56%)
Apr 24, 2006 8.150 8.150 7.725 7.888 88,409 -0.19(-2.33%)
Apr 21, 2006 8.543 8.633 7.975 8.077 115,503 -0.34(-3.99%)
Apr 20, 2006 7.275 8.690 7.275 8.412 533,230 +1.10(+14.99%)
Apr 19, 2006 7.258 7.561 7.127 7.316 117,199 +0.04(+0.56%)
Apr 18, 2006 7.365 7.610 7.103 7.275 267,107 -0.02(-0.34%)
Apr 17, 2006 7.774 7.905 7.266 7.299 201,638 -0.45(-5.81%)
Apr 13, 2006 7.823 7.897 7.700 7.749 57,705 -0.15(-1.87%)
Apr 12, 2006 7.831 8.167 7.684 7.897 58,228 +0.07(+0.84%)
Apr 11, 2006 8.109 8.191 7.741 7.831 126,038 -0.35(-4.30%)
Apr 10, 2006 8.698 8.698 8.036 8.183 138,819 -0.20(-2.34%)
Apr 07, 2006 8.044 8.592 7.970 8.379 255,131 +0.33(+4.07%)
Apr 06, 2006 8.019 8.240 7.970 8.052 172,935 +0.08(+1.03%)
Apr 05, 2006 8.044 8.207 7.897 7.970 104,967 -0.14(-1.77%)
Apr 04, 2006 8.069 8.420 7.970 8.114 285,312 -0.31(-3.73%)
Apr 03, 2006 8.731 8.731 8.330 8.428 281,845 -0.54(-6.02%)
Mar 31, 2006 9.042 9.304 8.764 8.969 161,539 -0.11(-1.26%)
Mar 30, 2006 9.329 9.353 9.075 9.083 78,091 -0.27(-2.89%)
Mar 29, 2006 9.410 9.590 9.042 9.353 119,580 +0.02(+0.26%)
Mar 28, 2006 9.738 9.762 9.247 9.329 225,121 -0.17(-1.81%)
Mar 27, 2006 9.410 9.910 9.378 9.500 264,635 +0.20(+2.11%)
Mar 24, 2006 8.715 9.795 8.658 9.304 704,104 +0.62(+7.16%)
Mar 23, 2006 8.633 9.189 8.633 8.682 208,360 +0.01(+0.09%)
Mar 22, 2006 8.919 8.977 8.592 8.674 96,664 -0.14(-1.58%)
Mar 21, 2006 9.140 9.149 8.805 8.813 229,875 -0.39(-4.27%)
Mar 20, 2006 9.574 9.574 9.198 9.206 199,897 -0.25(-2.60%)
Mar 17, 2006 9.517 9.846 9.410 9.451 125,974 -0.06(-0.60%)
Mar 16, 2006 10.04 10.35 9.492 9.509 425,919 -0.45(-4.52%)
Mar 15, 2006 9.320 10.02 9.312 9.959 478,803 +0.56(+6.01%)
Mar 14, 2006 9.697 9.762 9.206 9.394 133,173 -0.34(-3.53%)
Mar 13, 2006 9.648 9.983 9.496 9.738 106,150 +0.20(+2.06%)
Mar 10, 2006 9.877 10.02 9.337 9.541 161,803 -0.34(-3.40%)
Mar 09, 2006 9.721 10.31 9.656 9.877 242,549 +0.10(+1.00%)
Mar 08, 2006 9.230 10.06 9.116 9.779 318,912 +0.47(+5.10%)
Mar 07, 2006 9.820 10.64 9.304 9.304 227,305 -0.49(-5.01%)
Mar 06, 2006 10.36 10.64 9.738 9.795 285,659 -0.47(-4.60%)
Mar 03, 2006 10.43 10.67 10.23 10.27 178,969 -0.02(-0.18%)
Mar 02, 2006 10.43 11.04 10.23 10.29 532,311 -0.17(-1.64%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.