Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 28, 2012 3.183 3.200 3.134 3.159 40,647 -0.02(-0.52%)
Sep 27, 2012 3.183 3.240 3.118 3.175 27,992 +0.02(+0.78%)
Sep 26, 2012 3.339 3.347 3.077 3.150 66,053 -0.19(-5.64%)
Sep 25, 2012 3.380 3.412 3.322 3.339 22,903 -0.02(-0.49%)
Sep 24, 2012 3.314 3.380 3.314 3.355 26,962 +0.04(+1.23%)
Sep 21, 2012 3.429 3.641 3.314 3.314 145,099 -0.12(-3.57%)
Sep 20, 2012 3.519 3.592 3.373 3.437 81,629 -0.16(-4.55%)
Sep 19, 2012 3.527 3.682 3.502 3.600 149,466 +0.13(+3.80%)
Sep 18, 2012 3.240 3.478 3.240 3.469 119,829 +0.24(+7.32%)
Sep 17, 2012 3.069 3.265 3.069 3.232 210,713 +0.14(+4.50%)
Sep 14, 2012 3.159 3.216 3.069 3.093 62,825 -0.07(-2.33%)
Sep 13, 2012 3.191 3.224 3.167 3.167 39,703 -0.03(-1.02%)
Sep 12, 2012 3.175 3.224 3.175 3.200 18,982 +0.02(+0.77%)
Sep 11, 2012 3.069 3.216 3.060 3.175 76,190 +0.11(+3.47%)
Sep 10, 2012 3.142 3.232 3.036 3.069 69,440 -0.05(-1.57%)
Sep 07, 2012 3.150 3.191 3.110 3.118 47,843 +0.00(+0.00%)
Sep 06, 2012 3.118 3.134 3.077 3.118 32,513 +0.01(+0.26%)
Sep 05, 2012 3.142 3.159 3.060 3.110 22,227 -0.01(-0.26%)
Sep 04, 2012 3.069 3.150 3.069 3.118 32,958 +0.01(+0.26%)
Aug 31, 2012 3.134 3.159 3.044 3.110 9,794 -0.02(-0.78%)
Aug 30, 2012 3.126 3.142 3.069 3.134 27,838 -0.01(-0.26%)
Aug 29, 2012 3.110 3.175 3.069 3.142 7,613 +0.01(+0.26%)
Aug 27, 2012 3.118 3.142 3.078 3.134 12,864 +0.01(+0.26%)
Aug 24, 2012 3.126 3.126 3.077 3.126 7,929 -0.02(-0.52%)
Aug 23, 2012 3.167 3.191 3.094 3.142 7,048 -0.07(-2.04%)
Aug 22, 2012 3.208 3.208 3.126 3.208 7,733 +0.02(+0.51%)
Aug 21, 2012 3.093 3.240 3.078 3.191 27,031 +0.10(+3.17%)
Aug 20, 2012 3.085 3.257 3.069 3.093 29,566 -0.02(-0.53%)
Aug 17, 2012 3.077 3.142 3.044 3.110 16,755 +0.03(+1.06%)
Aug 16, 2012 3.085 3.123 3.052 3.077 21,070 +0.01(+0.27%)
Aug 15, 2012 3.069 3.069 3.036 3.069 9,742 +0.03(+1.08%)
Aug 14, 2012 3.118 3.126 3.028 3.036 25,663 -0.10(-3.13%)
Aug 13, 2012 3.208 3.208 3.036 3.134 17,569 -0.04(-1.29%)
Aug 10, 2012 3.216 3.273 3.036 3.175 34,644 -0.08(-2.51%)
Aug 09, 2012 3.273 3.355 3.119 3.257 77,374 +0.06(+1.79%)
Aug 08, 2012 3.003 3.265 2.929 3.200 117,556 +0.20(+6.54%)
Aug 07, 2012 2.921 3.224 2.921 3.003 63,516 +0.06(+1.94%)
Aug 06, 2012 2.913 2.996 2.872 2.946 34,373 +0.01(+0.28%)
Aug 03, 2012 3.032 3.126 2.889 2.938 54,719 -0.10(-3.23%)
Aug 02, 2012 3.110 3.240 3.028 3.036 26,314 -0.11(-3.64%)
Aug 01, 2012 3.011 3.257 3.011 3.150 12,325 +0.14(+4.62%)
Jul 31, 2012 3.208 3.224 2.946 3.011 65,079 -0.22(-6.84%)
Jul 30, 2012 3.150 3.273 3.110 3.232 34,843 +0.10(+3.13%)
Jul 27, 2012 3.159 3.232 3.110 3.134 30,607 -0.03(-1.03%)
Jul 26, 2012 3.224 3.265 3.126 3.167 21,912 -0.06(-1.78%)
Jul 25, 2012 3.273 3.273 3.175 3.224 16,995 -0.02(-0.51%)
Jul 24, 2012 3.257 3.273 3.175 3.240 12,194 -0.02(-0.50%)
Jul 23, 2012 3.150 3.273 3.150 3.257 15,086 +0.04(+1.21%)
Jul 20, 2012 3.200 3.273 3.110 3.218 14,261 -0.01(-0.44%)
Jul 19, 2012 3.175 3.273 3.110 3.232 9,907 +0.05(+1.54%)
Jul 18, 2012 3.191 3.232 3.118 3.183 31,174 -0.04(-1.27%)
Jul 17, 2012 3.257 3.347 3.191 3.224 19,043 -0.07(-1.99%)
Jul 16, 2012 3.314 3.322 3.191 3.290 69,650 -0.03(-0.99%)
Jul 13, 2012 3.273 3.371 3.273 3.322 12,137 +0.05(+1.50%)
Jul 12, 2012 3.273 3.375 3.273 3.273 46,917 -0.02(-0.74%)
Jul 11, 2012 3.388 3.388 3.281 3.298 52,681 -0.07(-2.18%)
Jul 10, 2012 3.371 3.428 3.355 3.371 49,623 +0.00(+0.00%)
Jul 09, 2012 3.371 3.478 3.364 3.371 20,260 -0.01(-0.24%)
Jul 06, 2012 3.461 3.502 3.380 3.380 51,757 -0.10(-2.82%)
Jul 05, 2012 3.380 3.478 3.355 3.478 46,563 +0.09(+2.66%)
Jul 03, 2012 3.396 3.470 3.314 3.388 52,867 -0.01(-0.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.