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 )

3.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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, 2019 2.397 2.447 2.346 2.346 5,239 -0.06(-2.43%)
Jan 30, 2019 2.397 2.438 2.397 2.405 17,167 -0.03(-1.03%)
Jan 29, 2019 2.455 2.463 2.430 2.430 6,556 -0.03(-1.02%)
Jan 28, 2019 2.388 2.455 2.367 2.455 18,191 +0.06(+2.44%)
Jan 25, 2019 2.363 2.422 2.338 2.397 12,813 +0.04(+1.63%)
Jan 24, 2019 2.405 2.405 2.255 2.358 32,101 -0.06(-2.62%)
Jan 23, 2019 2.430 2.430 2.397 2.422 8,516 +0.00(+0.00%)
Jan 22, 2019 2.438 2.455 2.388 2.422 47,112 -0.02(-0.68%)
Jan 18, 2019 2.455 2.455 2.422 2.438 14,490 +0.00(+0.00%)
Jan 17, 2019 2.422 2.530 2.405 2.438 23,606 +0.01(+0.34%)
Jan 16, 2019 2.422 2.505 2.414 2.430 9,768 +0.01(+0.34%)
Jan 15, 2019 2.447 2.488 2.405 2.422 12,210 -0.01(-0.34%)
Jan 14, 2019 2.338 2.522 2.338 2.430 69,971 +0.09(+3.93%)
Jan 11, 2019 2.280 2.372 2.280 2.338 19,280 +0.05(+2.19%)
Jan 10, 2019 2.330 2.338 2.283 2.288 8,730 +0.03(+1.23%)
Jan 09, 2019 2.221 2.280 2.221 2.260 32,565 +0.04(+1.75%)
Jan 08, 2019 2.296 2.296 2.088 2.221 42,481 +0.01(+0.38%)
Jan 07, 2019 2.221 2.294 2.088 2.213 32,692 -0.03(-1.12%)
Jan 04, 2019 2.154 2.321 2.071 2.238 40,237 +0.15(+7.20%)
Jan 03, 2019 2.171 2.210 2.054 2.088 54,796 -0.08(-3.85%)
Jan 02, 2019 2.021 2.271 1.981 2.171 53,151 +0.13(+6.56%)
Dec 31, 2018 2.071 2.213 2.021 2.038 89,814 +0.04(+2.09%)
Dec 28, 2018 2.113 2.129 1.987 1.996 47,901 -0.12(-5.53%)
Dec 27, 2018 2.171 2.302 2.075 2.113 183,477 +0.14(+7.20%)
Dec 26, 2018 1.921 2.046 1.887 1.971 80,351 -0.01(-0.42%)
Dec 24, 2018 2.029 2.046 1.962 1.979 19,280 -0.05(-2.47%)
Dec 21, 2018 2.213 2.213 2.029 2.029 15,807 -0.21(-9.33%)
Dec 20, 2018 2.455 2.463 2.029 2.238 231,013 -0.30(-11.84%)
Dec 19, 2018 1.921 2.547 1.871 2.539 665,708 +0.75(+42.06%)
Dec 18, 2018 1.862 1.888 1.762 1.787 77,433 -0.08(-4.04%)
Dec 17, 2018 1.946 2.004 1.862 1.862 66,813 -0.08(-3.88%)
Dec 14, 2018 1.962 1.987 1.929 1.937 31,854 -0.06(-2.79%)
Dec 13, 2018 2.004 2.013 1.972 1.993 16,262 -0.07(-3.37%)
Dec 12, 2018 2.113 2.113 2.038 2.063 16,978 -0.06(-2.76%)
Dec 11, 2018 1.979 2.146 1.979 2.121 46,069 +0.16(+8.09%)
Dec 10, 2018 2.046 2.046 1.962 1.962 20,104 -0.08(-4.08%)
Dec 07, 2018 1.962 2.171 1.946 2.046 96,520 +0.17(+8.89%)
Dec 06, 2018 1.921 1.984 1.872 1.879 16,600 -0.10(-5.06%)
Dec 04, 2018 1.987 1.996 1.937 1.979 19,519 -0.02(-0.84%)
Dec 03, 2018 1.971 2.021 1.946 1.996 43,906 +0.08(+3.91%)
Nov 30, 2018 1.854 2.054 1.854 1.921 36,285 +0.03(+1.32%)
Nov 29, 2018 2.071 2.071 1.837 1.896 21,524 -0.19(-9.20%)
Nov 28, 2018 2.171 2.171 2.046 2.088 19,164 -0.08(-3.85%)
Nov 27, 2018 1.879 2.171 1.871 2.171 72,831 +0.33(+18.18%)
Nov 26, 2018 1.820 1.987 1.820 1.837 70,024 +0.02(+0.92%)
Nov 23, 2018 1.687 1.854 1.678 1.820 61,792 +0.13(+7.39%)
Nov 21, 2018 1.695 1.695 1.695 0 -0.01(-0.49%)
Nov 20, 2018 1.720 1.762 1.695 1.704 60,575 -0.02(-1.21%)
Nov 19, 2018 1.720 1.745 1.720 1.724 15,567 -0.00(-0.24%)
Nov 16, 2018 1.737 1.770 1.729 1.729 35,686 -0.02(-1.19%)
Nov 15, 2018 1.770 1.779 1.749 1.749 37,450 -0.01(-0.71%)
Nov 14, 2018 1.670 1.850 1.670 1.762 43,693 +0.09(+5.50%)
Nov 13, 2018 1.804 1.820 1.670 1.670 104,029 -0.14(-7.83%)
Nov 12, 2018 1.820 1.928 1.812 1.812 20,408 -0.03(-1.59%)
Nov 09, 2018 2.046 2.079 1.837 1.841 34,129 -0.17(-8.51%)
Nov 08, 2018 2.071 2.071 1.804 2.012 101,602 -0.06(-2.82%)
Nov 07, 2018 2.088 2.138 2.071 2.071 51,818 -0.01(-0.41%)
Nov 06, 2018 2.046 2.104 2.046 2.079 20,834 +0.02(+1.02%)
Nov 05, 2018 2.171 2.171 2.038 2.058 94,446 -0.11(-5.19%)
Nov 02, 2018 2.205 2.205 2.138 2.171 28,261 -0.04(-1.89%)
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.