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, 2013 4.271 4.353 4.239 4.239 22,651 -0.08(-1.89%)
May 30, 2013 4.337 4.378 4.271 4.321 0 +0.06(+1.34%)
May 29, 2013 4.247 4.370 4.182 4.263 21,614 -0.04(-0.95%)
May 28, 2013 4.288 4.350 4.255 4.304 16,700 +0.04(+0.96%)
May 24, 2013 4.247 4.378 4.247 4.263 0 -0.02(-0.38%)
May 23, 2013 4.296 4.337 4.091 4.280 0 -0.13(-2.97%)
May 22, 2013 4.525 4.632 4.345 4.411 0 -0.11(-2.53%)
May 21, 2013 4.345 4.599 4.337 4.525 0 +0.15(+3.36%)
May 20, 2013 4.492 4.566 4.263 4.378 0 -0.07(-1.47%)
May 17, 2013 4.378 4.501 4.271 4.443 0 +0.12(+2.84%)
May 16, 2013 4.476 4.582 4.280 4.321 141,407 +0.07(+1.73%)
May 15, 2013 4.443 4.542 3.887 4.247 0 -0.16(-3.71%)
May 13, 2013 4.353 4.484 4.296 4.411 0 +0.04(+0.94%)
May 10, 2013 4.460 4.492 4.321 4.370 0 -0.08(-1.84%)
May 09, 2013 4.370 4.460 4.296 4.452 0 +0.11(+2.64%)
May 08, 2013 4.239 4.394 4.239 4.337 0 +0.09(+2.12%)
May 07, 2013 4.173 4.271 4.058 4.247 0 +0.07(+1.76%)
May 06, 2013 4.173 4.214 4.028 4.173 0 +0.04(+0.99%)
May 03, 2013 4.501 4.206 4.034 4.132 0 -0.07(-1.75%)
May 02, 2013 4.312 4.501 3.731 4.206 0 +0.25(+6.42%)
May 01, 2013 3.993 4.083 3.772 3.952 183,132 +0.24(+6.39%)
Apr 30, 2013 3.715 3.772 3.641 3.715 0 -0.02(-0.66%)
Apr 29, 2013 3.756 3.804 3.650 3.740 39,381 +0.02(+0.66%)
Apr 26, 2013 3.699 3.756 3.682 3.715 66,204 +0.02(+0.44%)
Apr 25, 2013 3.650 3.752 3.527 3.699 89,139 +0.08(+2.26%)
Apr 24, 2013 3.479 3.682 3.453 3.617 51,860 +0.16(+4.74%)
Apr 23, 2013 3.502 3.674 3.431 3.453 74,709 -0.09(-2.54%)
Apr 22, 2013 3.314 3.772 3.314 3.543 133,734 +0.25(+7.44%)
Apr 19, 2013 3.306 3.388 3.298 3.298 19,467 -0.02(-0.57%)
Apr 18, 2013 3.298 3.347 3.273 3.317 25,641 +0.03(+0.82%)
Apr 17, 2013 3.232 3.347 3.232 3.290 35,434 +0.01(+0.25%)
Apr 16, 2013 3.527 3.527 3.224 3.281 106,506 -0.11(-3.37%)
Apr 15, 2013 3.568 3.576 3.396 3.396 72,818 -0.23(-6.32%)
Apr 12, 2013 3.486 3.650 3.486 3.625 33,346 +0.14(+3.99%)
Apr 11, 2013 3.486 3.494 3.461 3.486 31,188 +0.01(+0.24%)
Apr 10, 2013 3.453 3.535 3.445 3.478 42,969 +0.00(+0.00%)
Apr 09, 2013 3.560 3.592 3.420 3.478 25,500 -0.04(-1.16%)
Apr 08, 2013 3.600 3.600 3.420 3.519 28,352 -0.04(-1.26%)
Apr 05, 2013 3.641 3.641 3.404 3.564 157,085 -0.08(-2.13%)
Apr 04, 2013 3.764 3.764 3.569 3.641 81,424 -0.11(-2.84%)
Apr 03, 2013 3.772 3.781 3.740 3.748 42,955 -0.02(-0.65%)
Apr 02, 2013 3.830 3.866 3.723 3.772 72,545 -0.07(-1.91%)
Apr 01, 2013 3.895 3.903 3.846 3.846 18,877 -0.10(-2.49%)
Mar 28, 2013 3.920 4.017 3.817 3.944 35,323 +0.06(+1.47%)
Mar 27, 2013 4.198 4.214 3.609 3.887 227,182 -0.33(-7.77%)
Mar 26, 2013 4.091 4.214 3.969 4.214 54,691 +0.11(+2.79%)
Mar 25, 2013 4.190 4.214 4.010 4.100 58,042 -0.13(-3.09%)
Mar 22, 2013 4.181 4.336 4.173 4.231 25,851 +0.03(+0.78%)
Mar 21, 2013 4.222 4.255 4.173 4.198 11,137 +0.01(+0.20%)
Mar 20, 2013 4.173 4.257 4.132 4.190 38,162 -0.06(-1.35%)
Mar 19, 2013 4.345 4.484 4.216 4.247 46,044 +0.00(+0.00%)
Mar 18, 2013 4.083 4.255 4.010 4.247 69,071 +0.24(+5.92%)
Mar 15, 2013 4.042 4.542 4.010 4.010 305,326 -0.01(-0.20%)
Mar 14, 2013 3.952 4.100 3.928 4.018 29,691 +0.16(+4.03%)
Mar 13, 2013 3.861 3.928 3.805 3.862 24,900 +0.02(+0.43%)
Mar 12, 2013 3.871 3.984 3.846 3.846 20,584 -0.07(-1.67%)
Mar 11, 2013 3.920 3.993 3.846 3.911 21,745 +0.02(+0.63%)
Mar 08, 2013 3.723 3.952 3.723 3.887 26,890 +0.17(+4.63%)
Mar 07, 2013 3.821 3.862 3.707 3.715 39,881 -0.13(-3.40%)
Mar 06, 2013 3.772 3.887 3.764 3.846 22,164 +0.07(+1.95%)
Mar 05, 2013 3.781 3.805 3.748 3.772 32,636 +0.01(+0.22%)
Mar 04, 2013 3.879 3.887 3.729 3.764 42,727 -0.10(-2.54%)
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.