Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

China Automotive Sys (NQ: CAAS )

3.529 +0.039 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 3.510 3.534 3.460 3.490 25,969 -0.02(-0.57%)
Jul 09, 2024 3.500 3.560 3.480 3.510 8,809 -0.04(-1.13%)
Jul 08, 2024 3.520 3.577 3.480 3.550 12,901 +0.05(+1.43%)
Jul 05, 2024 3.440 3.630 3.420 3.500 37,583 -0.05(-1.41%)
Jul 03, 2024 3.420 3.637 3.420 3.550 47,623 +0.07(+2.16%)
Jul 02, 2024 3.500 3.574 3.440 3.475 60,463 -0.13(-3.74%)
Jul 01, 2024 3.500 3.661 3.500 3.610 37,641 +0.06(+1.69%)
Jun 28, 2024 3.630 3.659 3.502 3.550 25,981 -0.04(-1.11%)
Jun 27, 2024 3.750 3.780 3.580 3.590 39,730 -0.16(-4.27%)
Jun 26, 2024 3.700 3.750 3.700 3.750 5,918 +0.00(+0.00%)
Jun 25, 2024 3.710 3.805 3.710 3.750 19,501 -0.01(-0.27%)
Jun 24, 2024 3.760 3.810 3.700 3.760 15,561 -0.05(-1.31%)
Jun 21, 2024 3.710 3.830 3.710 3.810 9,221 +0.11(+2.97%)
Jun 20, 2024 3.780 3.920 3.700 3.700 43,725 -0.15(-3.90%)
Jun 18, 2024 3.900 3.960 3.850 3.850 32,252 -0.02(-0.52%)
Jun 17, 2024 3.900 4.100 3.850 3.870 36,797 +0.05(+1.31%)
Jun 14, 2024 3.900 4.010 3.760 3.820 39,656 -0.09(-2.30%)
Jun 13, 2024 3.900 4.076 3.882 3.910 14,717 +0.04(+1.03%)
Jun 12, 2024 4.000 4.090 3.870 3.870 14,270 -0.09(-2.27%)
Jun 11, 2024 4.110 4.120 3.950 3.960 24,968 -0.17(-4.07%)
Jun 10, 2024 3.970 4.190 3.910 4.128 44,921 +0.16(+3.98%)
Jun 07, 2024 3.920 3.970 3.860 3.970 24,557 +0.08(+2.06%)
Jun 06, 2024 3.920 3.975 3.890 3.890 22,887 -0.06(-1.52%)
Jun 05, 2024 4.140 4.240 3.860 3.950 67,890 -0.23(-5.50%)
Jun 04, 2024 4.080 4.230 4.070 4.180 60,609 +0.10(+2.45%)
Jun 03, 2024 3.780 4.100 3.780 4.080 148,301 +0.30(+7.94%)
May 31, 2024 3.750 3.810 3.690 3.780 22,432 -0.02(-0.53%)
May 30, 2024 3.740 3.800 3.725 3.800 33,230 +0.09(+2.43%)
May 29, 2024 3.680 3.770 3.650 3.710 38,949 +0.03(+0.82%)
May 28, 2024 3.630 3.700 3.600 3.680 49,781 +0.01(+0.27%)
May 24, 2024 3.530 3.690 3.530 3.670 48,364 +0.18(+5.16%)
May 23, 2024 3.680 3.680 3.480 3.490 35,718 -0.12(-3.32%)
May 22, 2024 3.680 3.710 3.580 3.610 19,235 -0.02(-0.55%)
May 21, 2024 3.600 3.700 3.600 3.630 23,978 -0.04(-1.09%)
May 20, 2024 3.520 3.756 3.510 3.670 85,474 +0.12(+3.38%)
May 17, 2024 3.520 3.550 3.490 3.550 37,576 +0.01(+0.28%)
May 16, 2024 3.500 3.540 3.500 3.540 33,265 +0.02(+0.57%)
May 15, 2024 3.540 3.540 3.460 3.520 44,637 +0.07(+2.03%)
May 14, 2024 3.590 3.590 3.430 3.450 146,656 +0.02(+0.58%)
May 13, 2024 3.520 3.540 3.420 3.430 63,141 -0.09(-2.56%)
May 10, 2024 3.530 3.540 3.420 3.520 38,688 +0.04(+1.15%)
May 09, 2024 3.570 3.570 3.400 3.480 14,178 -0.06(-1.69%)
May 08, 2024 3.550 3.550 3.460 3.540 18,598 +0.06(+1.72%)
May 07, 2024 3.460 3.550 3.430 3.480 26,204 +0.04(+1.02%)
May 06, 2024 3.550 3.550 3.430 3.445 32,091 -0.10(-2.96%)
May 03, 2024 3.560 3.591 3.460 3.550 46,212 +0.09(+2.60%)
May 02, 2024 3.550 3.560 3.420 3.460 63,456 -0.05(-1.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.