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 )

3.590 +0.070 (+1.99%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2004 3.928 3.928 3.478 3.682 5,865 -0.16(-4.26%)
May 27, 2004 3.232 3.846 3.232 3.846 11,853 +0.57(+17.50%)
May 26, 2004 3.273 3.560 3.273 3.273 3,055 -0.16(-4.76%)
May 25, 2004 3.273 3.764 3.273 3.437 10,020 +0.00(+0.00%)
May 24, 2004 3.437 3.437 3.437 3.437 0 +0.00(+0.00%)
May 21, 2004 3.314 3.437 3.314 3.437 4,888 -0.12(-3.45%)
May 20, 2004 3.355 3.846 3.314 3.560 12,220 -0.04(-1.14%)
May 19, 2004 3.519 3.764 3.478 3.600 5,132 +0.08(+2.33%)
May 18, 2004 3.764 3.764 3.314 3.519 9,654 +0.04(+1.18%)
May 17, 2004 3.682 3.846 3.314 3.478 11,976 -0.20(-5.56%)
May 14, 2004 3.600 3.805 3.560 3.682 8,432 +0.07(+2.04%)
May 13, 2004 3.437 3.609 3.437 3.609 10,754 +0.29(+8.89%)
May 12, 2004 3.355 3.486 3.314 3.314 5,010 -0.13(-3.80%)
May 11, 2004 3.396 3.445 3.396 3.445 4,766 -0.20(-5.39%)
May 10, 2004 3.723 3.846 3.437 3.641 16,619 -0.41(-10.10%)
May 07, 2004 4.051 4.173 4.051 4.051 5,254 -0.04(-1.00%)
May 06, 2004 4.173 4.173 4.010 4.091 11,242 +0.00(+0.00%)
May 05, 2004 3.887 4.173 3.887 4.091 6,232 +0.16(+4.17%)
May 04, 2004 4.010 4.173 3.682 3.928 11,609 +0.08(+2.13%)
May 03, 2004 3.682 3.846 3.437 3.846 19,919 +0.12(+3.30%)
Apr 30, 2004 3.846 4.255 3.682 3.723 22,363 -0.29(-7.14%)
Apr 29, 2004 4.173 4.173 4.010 4.010 4,766 -0.08(-2.00%)
Apr 28, 2004 4.091 4.255 4.091 4.091 6,599 -0.12(-2.91%)
Apr 27, 2004 4.828 4.828 4.091 4.214 13,687 -0.61(-12.71%)
Apr 26, 2004 3.969 4.910 3.969 4.828 19,430 +0.86(+21.65%)
Apr 23, 2004 4.214 4.582 3.846 3.969 38,739 -0.45(-10.19%)
Apr 22, 2004 4.296 4.582 4.010 4.419 50,104 +0.33(+8.00%)
Apr 21, 2004 3.764 4.378 3.028 4.091 130,026 -0.20(-4.76%)
Apr 20, 2004 5.033 5.728 4.296 4.296 240,866 -2.17(-33.54%)
Apr 16, 2004 6.587 6.710 6.465 6.465 10,998 -0.12(-1.86%)
Apr 15, 2004 6.587 6.710 6.587 6.587 5,865 -0.12(-1.83%)
Apr 14, 2004 6.874 6.874 6.587 6.710 6,476 +0.08(+1.23%)
Apr 13, 2004 6.505 6.874 6.505 6.628 16,742 +0.08(+1.25%)
Apr 12, 2004 6.874 6.955 6.538 6.546 28,351 -0.33(-4.76%)
Apr 08, 2004 6.874 7.201 6.874 6.874 14,175 -0.16(-2.33%)
Apr 07, 2004 7.299 7.373 6.874 7.037 23,219 -0.33(-4.44%)
Apr 06, 2004 7.610 7.610 7.299 7.365 8,432 -0.08(-1.10%)
Apr 05, 2004 7.283 7.528 7.283 7.446 20,163 +0.16(+2.25%)
Apr 02, 2004 7.528 7.692 7.283 7.283 15,153 -0.25(-3.26%)
Apr 01, 2004 7.897 7.897 7.446 7.528 14,786 -0.29(-3.66%)
Mar 31, 2004 7.365 7.897 7.037 7.815 31,406 +0.70(+9.77%)
Mar 30, 2004 7.160 7.365 6.874 7.119 51,570 +0.15(+2.11%)
Mar 29, 2004 8.428 8.592 6.587 6.972 75,767 -1.62(-18.86%)
Mar 26, 2004 8.674 8.756 8.347 8.592 35,561 +0.00(+0.00%)
Mar 25, 2004 8.592 9.206 8.592 8.592 9,287 -0.41(-4.55%)
Mar 24, 2004 8.879 9.247 8.592 9.001 15,397 +0.00(+0.00%)
Mar 23, 2004 9.083 9.247 8.797 9.001 25,540 -0.16(-1.79%)
Mar 22, 2004 9.165 9.492 9.083 9.165 23,585 -0.33(-3.45%)
Mar 19, 2004 9.820 9.901 9.410 9.492 9,776 -0.33(-3.33%)
Mar 18, 2004 9.369 10.06 9.369 9.820 17,475 +0.45(+4.80%)
Mar 17, 2004 9.124 9.369 9.124 9.369 30,917 +0.25(+2.69%)
Mar 16, 2004 9.124 9.288 9.124 9.124 17,475 -0.33(-3.46%)
Mar 15, 2004 9.410 9.779 9.165 9.451 7,454 +0.20(+2.21%)
Mar 12, 2004 9.247 9.410 9.247 9.247 4,154 -0.16(-1.74%)
Mar 11, 2004 9.165 9.410 9.165 9.410 10,143 +0.16(+1.77%)
Mar 10, 2004 9.288 9.574 9.247 9.247 7,698 -0.04(-0.44%)
Mar 09, 2004 9.410 9.901 9.247 9.288 6,476 -0.61(-6.20%)
Mar 08, 2004 9.410 9.901 9.165 9.901 26,151 +0.08(+0.83%)
Mar 05, 2004 10.06 10.06 9.492 9.820 13,198 +0.00(+0.00%)
Mar 04, 2004 9.942 9.983 9.820 9.820 7,210 -0.16(-1.64%)
Mar 03, 2004 10.11 10.11 9.942 9.983 7,698 -0.12(-1.21%)
Mar 02, 2004 10.11 10.19 9.942 10.11 4,154 +0.20(+2.07%)
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.