Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

China Automotive Sys (NQ: CAAS )

3.560 +0.040 (+1.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 4.492 4.509 4.419 4.509 33,183 +0.06(+1.29%)
Jan 30, 2013 4.607 4.607 4.443 4.452 40,843 -0.11(-2.51%)
Jan 29, 2013 4.558 4.771 4.558 4.566 35,823 -0.07(-1.59%)
Jan 28, 2013 4.509 4.812 4.452 4.640 92,759 +0.19(+4.23%)
Jan 25, 2013 4.443 4.509 4.280 4.452 41,661 +0.04(+0.93%)
Jan 24, 2013 4.648 4.697 4.296 4.411 151,761 -0.16(-3.40%)
Jan 23, 2013 4.910 4.959 4.460 4.566 127,265 -0.29(-5.90%)
Jan 22, 2013 4.885 4.992 4.812 4.852 54,409 +0.02(+0.34%)
Jan 18, 2013 4.942 4.991 4.754 4.836 41,629 -0.05(-1.01%)
Jan 17, 2013 4.869 4.918 4.820 4.885 35,358 +0.10(+2.05%)
Jan 16, 2013 4.934 4.992 4.705 4.787 57,979 -0.10(-2.01%)
Jan 15, 2013 4.922 4.992 4.787 4.885 80,807 -0.02(-0.33%)
Jan 14, 2013 4.599 4.983 4.558 4.902 166,960 +0.34(+7.35%)
Jan 11, 2013 4.378 4.574 4.378 4.566 45,390 +0.18(+4.01%)
Jan 10, 2013 4.411 4.501 4.362 4.390 36,330 -0.04(-0.83%)
Jan 09, 2013 4.419 4.492 4.362 4.427 31,725 -0.01(-0.18%)
Jan 08, 2013 4.623 4.681 4.411 4.435 66,670 -0.25(-5.24%)
Jan 07, 2013 4.648 4.705 4.484 4.681 81,987 +0.13(+2.88%)
Jan 04, 2013 4.337 4.623 4.329 4.550 132,558 +0.22(+5.10%)
Jan 03, 2013 3.977 4.337 3.977 4.329 129,662 +0.24(+5.80%)
Jan 02, 2013 4.026 4.296 3.895 4.091 136,269 +0.16(+4.17%)
Dec 31, 2012 3.920 4.059 3.903 3.928 45,280 -0.02(-0.42%)
Dec 28, 2012 4.001 4.001 3.895 3.944 33,233 -0.05(-1.23%)
Dec 27, 2012 4.091 4.091 3.895 3.993 34,380 -0.09(-2.20%)
Dec 26, 2012 3.985 4.108 3.952 4.083 38,290 +0.08(+2.05%)
Dec 24, 2012 4.051 4.083 3.903 4.001 18,648 -0.11(-2.78%)
Dec 21, 2012 3.854 4.116 3.740 4.116 86,829 +0.12(+3.07%)
Dec 20, 2012 4.001 4.034 3.936 3.993 23,046 -0.04(-1.01%)
Dec 19, 2012 4.010 4.091 4.010 4.034 20,393 +0.00(+0.00%)
Dec 18, 2012 4.124 4.124 3.928 4.034 24,829 -0.07(-1.60%)
Dec 17, 2012 4.051 4.108 4.034 4.100 30,123 +0.08(+2.04%)
Dec 14, 2012 4.010 4.051 3.977 4.018 18,467 +0.01(+0.20%)
Dec 13, 2012 3.985 4.026 3.862 4.010 24,288 -0.02(-0.41%)
Dec 12, 2012 3.911 4.026 3.911 4.026 27,000 +0.07(+1.86%)
Dec 11, 2012 3.911 3.961 3.911 3.952 19,049 +0.00(+0.02%)
Dec 10, 2012 3.862 3.961 3.862 3.951 22,578 +0.10(+2.52%)
Dec 07, 2012 3.928 4.042 3.682 3.854 62,024 -0.10(-2.48%)
Dec 06, 2012 4.001 4.034 3.928 3.952 25,466 -0.11(-2.82%)
Dec 05, 2012 4.018 4.075 3.928 4.067 47,242 +0.02(+0.61%)
Dec 04, 2012 4.116 4.116 3.888 4.042 38,915 -0.10(-2.37%)
Nov 30, 2012 4.091 4.157 4.034 4.141 122,527 +0.08(+2.02%)
Nov 29, 2012 4.010 4.091 4.008 4.059 41,170 +0.13(+3.33%)
Nov 28, 2012 3.920 4.042 3.912 3.928 17,503 +0.12(+3.23%)
Nov 27, 2012 3.993 4.059 3.805 3.805 56,410 -0.20(-4.91%)
Nov 26, 2012 4.091 4.091 3.993 4.001 46,193 -0.07(-1.61%)
Nov 23, 2012 4.026 4.091 4.010 4.067 31,552 +0.02(+0.61%)
Nov 21, 2012 3.977 4.042 3.977 4.042 40,779 +0.02(+0.61%)
Nov 20, 2012 3.846 4.018 3.805 4.018 27,398 +0.04(+1.03%)
Nov 19, 2012 3.887 4.018 3.887 3.977 11,807 +0.08(+2.10%)
Nov 16, 2012 3.805 3.969 3.715 3.895 22,357 +0.14(+3.71%)
Nov 15, 2012 4.018 4.018 3.682 3.756 73,429 -0.20(-4.97%)
Nov 14, 2012 3.952 4.042 3.887 3.952 41,898 -0.09(-2.23%)
Nov 13, 2012 3.993 4.083 3.993 4.042 68,078 +0.00(+0.00%)
Nov 12, 2012 4.132 4.132 4.010 4.042 38,084 -0.09(-2.18%)
Nov 09, 2012 4.165 4.247 4.091 4.132 23,002 -0.08(-1.94%)
Nov 08, 2012 4.042 4.255 4.042 4.214 71,000 +0.18(+4.46%)
Nov 07, 2012 4.018 4.091 4.010 4.034 25,126 +0.02(+0.41%)
Nov 06, 2012 4.034 4.091 4.010 4.018 14,181 -0.04(-1.01%)
Nov 05, 2012 4.010 4.190 4.010 4.059 18,668 +0.05(+1.22%)
Nov 02, 2012 4.091 4.091 4.010 4.010 14,068 -0.08(-2.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.