Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

China Automotive Sys (NQ: CAAS )

4.680 -0.050 (-1.06%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 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 (%)
Feb 29, 2024 2.714 2.747 2.689 2.697 60,025 +0.01(+0.31%)
Feb 28, 2024 2.739 2.756 2.672 2.689 27,528 -0.03(-0.92%)
Feb 27, 2024 2.672 2.731 2.672 2.714 17,840 +0.04(+1.56%)
Feb 26, 2024 2.739 2.757 2.672 2.672 29,601 -0.07(-2.71%)
Feb 23, 2024 2.672 2.747 2.647 2.746 31,183 +0.07(+2.78%)
Feb 22, 2024 2.831 2.873 2.664 2.672 90,308 -0.08(-3.03%)
Feb 21, 2024 2.881 2.901 2.756 2.756 31,519 -0.12(-4.07%)
Feb 20, 2024 2.956 2.956 2.839 2.873 57,676 -0.08(-2.55%)
Feb 16, 2024 2.747 2.956 2.747 2.948 65,172 +0.19(+6.97%)
Feb 15, 2024 2.889 2.914 2.747 2.756 72,918 -0.08(-2.94%)
Feb 14, 2024 2.756 2.856 2.747 2.839 51,029 +0.10(+3.66%)
Feb 13, 2024 2.914 2.914 2.722 2.739 67,218 -0.17(-5.75%)
Feb 12, 2024 2.739 2.914 2.739 2.906 77,356 +0.17(+6.10%)
Feb 09, 2024 2.689 2.784 2.689 2.739 12,596 +0.03(+1.23%)
Feb 08, 2024 2.714 2.845 2.706 2.706 43,654 +0.00(+0.00%)
Feb 07, 2024 2.772 2.777 2.681 2.706 27,185 -0.03(-1.22%)
Feb 06, 2024 2.689 2.875 2.689 2.739 59,729 +0.03(+0.92%)
Feb 05, 2024 2.814 2.814 2.672 2.714 60,729 -0.10(-3.56%)
Feb 02, 2024 2.856 2.873 2.797 2.814 24,124 -0.07(-2.32%)
Feb 01, 2024 2.839 2.881 2.781 2.881 26,728 +0.07(+2.37%)
Jan 31, 2024 2.814 2.914 2.789 2.814 23,180 -0.03(-0.88%)
Jan 30, 2024 2.931 2.964 2.806 2.839 26,451 -0.08(-2.58%)
Jan 29, 2024 3.031 3.115 2.881 2.914 61,793 -0.09(-3.06%)
Jan 26, 2024 3.081 3.156 3.006 3.006 46,445 -0.15(-4.76%)
Jan 25, 2024 3.123 3.156 3.023 3.156 48,028 +0.10(+3.28%)
Jan 24, 2024 3.115 3.165 2.998 3.056 115,030 -0.12(-3.68%)
Jan 23, 2024 3.131 3.215 3.027 3.173 111,594 +0.08(+2.70%)
Jan 22, 2024 2.881 3.215 2.864 3.090 286,978 +0.30(+10.78%)
Jan 19, 2024 2.572 2.839 2.572 2.789 131,856 +0.22(+8.44%)
Jan 18, 2024 2.589 2.630 2.564 2.572 21,045 -0.02(-0.65%)
Jan 17, 2024 2.655 2.655 2.565 2.589 38,977 -0.05(-1.90%)
Jan 16, 2024 2.622 2.706 2.605 2.639 32,215 +0.01(+0.32%)
Jan 12, 2024 2.622 2.690 2.564 2.630 76,820 -0.01(-0.32%)
Jan 11, 2024 2.580 2.672 2.547 2.639 69,513 +0.08(+2.93%)
Jan 10, 2024 2.589 2.630 2.547 2.564 62,266 +0.01(+0.33%)
Jan 09, 2024 2.597 2.697 2.547 2.555 62,103 -0.09(-3.44%)
Jan 08, 2024 2.714 2.747 2.597 2.646 47,684 -0.07(-2.49%)
Jan 05, 2024 2.655 2.738 2.614 2.714 22,361 +0.06(+2.20%)
Jan 04, 2024 2.605 2.710 2.605 2.655 20,814 +0.05(+1.92%)
Jan 03, 2024 2.681 2.848 2.589 2.605 89,408 -0.05(-1.89%)
Jan 02, 2024 2.714 2.797 2.630 2.655 49,335 -0.04(-1.55%)
Dec 29, 2023 2.764 2.802 2.555 2.697 98,690 -0.05(-1.97%)
Dec 28, 2023 2.747 2.797 2.714 2.751 35,491 +0.03(+1.07%)
Dec 27, 2023 2.764 2.797 2.714 2.722 58,767 -0.03(-1.06%)
Dec 26, 2023 2.764 2.814 2.713 2.751 82,052 -0.01(-0.45%)
Dec 22, 2023 2.747 2.793 2.639 2.764 55,571 +0.05(+1.69%)
Dec 21, 2023 2.756 2.881 2.564 2.718 390,037 -0.04(-1.36%)
Dec 20, 2023 2.831 2.923 2.756 2.756 201,557 -0.08(-2.65%)
Dec 19, 2023 2.923 3.033 2.722 2.831 277,097 -0.09(-3.14%)
Dec 18, 2023 2.839 3.026 2.831 2.923 28,750 +0.08(+2.64%)
Dec 15, 2023 2.981 3.048 2.839 2.848 89,832 -0.09(-3.12%)
Dec 14, 2023 2.923 3.048 2.864 2.939 58,596 +0.07(+2.33%)
Dec 13, 2023 2.931 2.973 2.722 2.873 121,148 -0.02(-0.58%)
Dec 12, 2023 2.981 3.045 2.839 2.889 44,493 -0.13(-4.16%)
Dec 11, 2023 3.040 3.069 2.964 3.015 18,616 -0.02(-0.55%)
Dec 08, 2023 3.090 3.140 2.949 3.031 26,134 -0.03(-1.09%)
Dec 07, 2023 3.081 3.158 3.048 3.065 26,958 -0.03(-0.81%)
Dec 06, 2023 3.173 3.173 3.065 3.090 22,915 -0.03(-1.07%)
Dec 05, 2023 3.131 3.190 3.073 3.123 29,231 +0.00(+0.00%)
Dec 04, 2023 3.106 3.131 3.031 3.123 80,032 +0.09(+3.03%)
Dec 01, 2023 3.040 3.090 2.998 3.031 32,794 -0.02(-0.55%)
Nov 30, 2023 3.115 3.115 2.989 3.048 31,322 -0.01(-0.27%)
Nov 29, 2023 2.939 3.090 2.939 3.056 57,130 +0.08(+2.52%)
Nov 28, 2023 3.030 3.084 2.973 2.981 16,632 -0.07(-2.19%)
Nov 27, 2023 2.998 3.106 2.998 3.048 28,060 +0.06(+1.96%)
Nov 24, 2023 2.998 3.098 2.856 2.989 29,579 -0.08(-2.72%)
Nov 22, 2023 3.098 3.140 2.964 3.073 35,614 -0.05(-1.60%)
Nov 21, 2023 2.806 3.215 2.806 3.123 119,639 +0.19(+6.55%)
Nov 20, 2023 2.764 2.973 2.764 2.931 67,071 +0.17(+6.04%)
Nov 17, 2023 2.739 2.856 2.706 2.764 69,169 +0.04(+1.53%)
Nov 16, 2023 2.790 2.790 2.539 2.722 143,816 +0.02(+0.62%)
Nov 15, 2023 2.764 2.831 2.672 2.706 41,742 -0.04(-1.52%)
Nov 14, 2023 2.822 2.906 2.722 2.747 64,811 +0.03(+0.92%)
Nov 13, 2023 2.822 2.877 2.722 2.722 49,934 -0.10(-3.55%)
Nov 10, 2023 2.889 3.023 2.772 2.822 47,577 -0.04(-1.46%)
Nov 09, 2023 2.956 2.956 2.747 2.864 57,846 +0.01(+0.29%)
Nov 08, 2023 2.981 2.981 2.839 2.856 29,048 -0.03(-0.87%)
Nov 07, 2023 3.006 3.048 2.881 2.881 19,639 -0.13(-4.17%)
Nov 06, 2023 2.864 3.190 2.848 3.006 87,796 +0.18(+6.37%)
Nov 03, 2023 2.781 2.839 2.781 2.826 10,297 +0.02(+0.72%)
Nov 02, 2023 2.647 2.806 2.647 2.806 35,318 +0.13(+5.00%)
Nov 01, 2023 2.655 2.714 2.655 2.672 14,357 +0.03(+0.95%)
Oct 31, 2023 2.655 2.706 2.639 2.647 16,274 +0.01(+0.32%)
Oct 30, 2023 2.789 2.789 2.597 2.639 18,051 +0.00(+0.00%)
Oct 27, 2023 2.622 2.740 2.589 2.639 12,371 +0.01(+0.32%)
Oct 26, 2023 2.688 2.789 2.614 2.630 49,038 -0.02(-0.63%)
Oct 25, 2023 2.739 2.806 2.622 2.647 36,546 -0.09(-3.35%)
Oct 24, 2023 2.781 2.794 2.723 2.739 22,789 -0.04(-1.50%)
Oct 23, 2023 2.789 2.829 2.781 2.781 21,990 -0.03(-0.89%)
Oct 20, 2023 2.814 2.863 2.789 2.806 15,433 +0.00(+0.00%)
Oct 19, 2023 2.848 2.881 2.806 2.806 18,292 -0.03(-1.18%)
Oct 18, 2023 2.848 2.873 2.822 2.839 21,015 -0.01(-0.29%)
Oct 17, 2023 2.864 2.905 2.835 2.848 23,475 -0.03(-0.87%)
Oct 16, 2023 2.881 2.923 2.818 2.873 28,856 +0.03(+1.18%)
Oct 13, 2023 2.856 2.931 2.814 2.839 27,533 -0.04(-1.45%)
Oct 12, 2023 2.881 2.931 2.856 2.881 16,740 +0.00(+0.00%)
Oct 11, 2023 2.931 2.989 2.856 2.881 27,479 -0.07(-2.27%)
Oct 10, 2023 2.906 2.998 2.799 2.948 29,185 +0.03(+0.86%)
Oct 09, 2023 2.923 2.964 2.839 2.923 44,267 +0.08(+2.64%)
Oct 06, 2023 2.873 3.023 2.848 2.848 36,518 -0.03(-0.87%)
Oct 05, 2023 3.048 3.048 2.831 2.873 49,314 -0.04(-1.43%)
Oct 04, 2023 2.931 3.040 2.831 2.914 33,394 -0.05(-1.69%)
Oct 03, 2023 3.131 3.248 2.964 2.964 68,061 -0.24(-7.55%)
Oct 02, 2023 3.240 3.257 3.190 3.207 12,097 -0.04(-1.29%)
Sep 29, 2023 3.307 3.365 3.248 3.248 13,898 -0.06(-1.77%)
Sep 28, 2023 3.081 3.382 3.079 3.307 147,962 +0.30(+10.00%)
Sep 27, 2023 2.998 3.091 2.923 3.006 68,937 -0.03(-1.10%)
Sep 26, 2023 3.048 3.131 3.015 3.040 32,448 -0.01(-0.27%)
Sep 25, 2023 3.210 3.070 3.015 3.048 27,411 -0.04(-1.22%)
Sep 22, 2023 3.165 3.173 3.065 3.086 25,606 -0.06(-1.99%)
Sep 21, 2023 3.248 3.248 3.098 3.148 45,008 +0.02(+0.53%)
Sep 20, 2023 3.165 3.265 3.129 3.131 49,659 -0.04(-1.32%)
Sep 19, 2023 3.106 3.215 3.106 3.173 14,823 +0.03(+1.06%)
Sep 18, 2023 3.223 3.315 3.131 3.140 46,554 -0.11(-3.34%)
Sep 15, 2023 3.207 3.273 3.065 3.248 78,934 +0.03(+1.04%)
Sep 14, 2023 3.223 3.324 3.215 3.215 24,760 +0.00(+0.00%)
Sep 13, 2023 3.223 3.332 3.182 3.215 23,063 -0.07(-2.04%)
Sep 12, 2023 3.165 3.361 3.148 3.282 57,789 +0.01(+0.26%)
Sep 11, 2023 3.365 3.415 3.273 3.273 44,860 -0.07(-2.00%)
Sep 08, 2023 3.349 3.457 3.273 3.340 35,678 +0.00(+0.00%)
Sep 07, 2023 3.390 3.520 3.340 3.340 32,194 -0.09(-2.68%)
Sep 06, 2023 3.516 3.593 3.390 3.432 39,290 -0.08(-2.38%)
Sep 05, 2023 3.632 3.658 3.516 3.516 25,944 -0.14(-3.88%)
Sep 01, 2023 3.524 3.658 3.524 3.658 39,796 +0.16(+4.53%)
Aug 31, 2023 3.541 3.641 3.489 3.499 30,395 -0.04(-1.18%)
Aug 30, 2023 3.607 3.708 3.532 3.541 41,638 -0.08(-2.08%)
Aug 29, 2023 3.465 3.774 3.465 3.616 63,242 +0.14(+4.09%)
Aug 28, 2023 3.465 3.537 3.349 3.474 88,589 +0.03(+0.73%)
Aug 25, 2023 3.524 3.649 3.349 3.449 44,218 -0.08(-2.13%)
Aug 24, 2023 3.616 3.699 3.524 3.524 22,401 -0.06(-1.63%)
Aug 23, 2023 3.507 3.699 3.507 3.582 57,910 +0.13(+3.87%)
Aug 22, 2023 3.607 3.674 3.449 3.449 58,110 -0.16(-4.40%)
Aug 21, 2023 3.607 3.749 3.599 3.607 83,837 -0.09(-2.48%)
Aug 18, 2023 3.716 3.873 3.608 3.699 46,240 -0.05(-1.34%)
Aug 17, 2023 3.875 4.033 3.699 3.749 130,073 -0.11(-2.81%)
Aug 16, 2023 3.858 4.008 3.775 3.858 64,297 -0.12(-2.94%)
Aug 15, 2023 4.017 4.108 3.799 3.975 119,306 -0.13(-3.05%)
Aug 14, 2023 4.259 4.259 4.025 4.100 122,085 -0.16(-3.73%)
Aug 11, 2023 4.551 4.551 4.175 4.259 100,496 -0.15(-3.41%)
Aug 10, 2023 4.401 4.442 4.301 4.409 39,034 +0.09(+2.02%)
Aug 09, 2023 4.301 4.468 4.234 4.322 67,756 +0.02(+0.49%)
Aug 08, 2023 4.593 4.593 4.301 4.301 75,176 -0.34(-7.37%)
Aug 07, 2023 4.426 4.701 4.334 4.643 69,805 +0.23(+5.30%)
Aug 04, 2023 4.526 4.593 4.359 4.409 28,483 -0.12(-2.58%)
Aug 03, 2023 4.584 4.710 4.526 4.526 29,914 -0.07(-1.45%)
Aug 02, 2023 4.442 4.593 4.384 4.593 47,570 +0.11(+2.42%)
Aug 01, 2023 4.476 4.559 4.367 4.484 56,243 -0.08(-1.65%)
Jul 31, 2023 4.568 4.710 4.501 4.559 71,621 +0.12(+2.63%)
Jul 28, 2023 4.384 4.509 4.302 4.442 49,913 +0.17(+3.91%)
Jul 27, 2023 4.459 4.501 4.275 4.275 37,718 -0.17(-3.76%)
Jul 26, 2023 4.359 4.597 4.359 4.442 62,933 +0.08(+1.92%)
Jul 25, 2023 4.284 4.449 4.217 4.359 78,997 +0.13(+3.16%)
Jul 24, 2023 4.292 4.301 4.200 4.225 46,298 -0.05(-1.17%)
Jul 21, 2023 4.367 4.367 4.209 4.275 45,465 -0.01(-0.19%)
Jul 20, 2023 4.242 4.359 4.200 4.284 48,568 +0.02(+0.39%)
Jul 19, 2023 4.209 4.334 4.200 4.267 32,845 +0.05(+1.19%)
Jul 18, 2023 4.200 4.309 4.200 4.217 22,185 -0.03(-0.59%)
Jul 17, 2023 4.234 4.361 4.184 4.242 63,672 +0.04(+0.99%)
Jul 14, 2023 4.367 4.397 4.184 4.200 49,315 -0.18(-4.19%)
Jul 13, 2023 4.267 4.426 4.201 4.384 54,023 +0.15(+3.55%)
Jul 12, 2023 4.601 4.601 4.209 4.234 75,281 -0.33(-7.31%)
Jul 11, 2023 4.701 4.701 4.401 4.568 71,802 -0.03(-0.55%)
Jul 10, 2023 4.484 4.785 4.484 4.593 108,292 +0.06(+1.29%)
Jul 07, 2023 4.434 4.612 4.409 4.534 36,424 +0.09(+2.07%)
Jul 06, 2023 4.559 4.635 4.326 4.442 58,734 -0.14(-3.10%)
Jul 05, 2023 4.309 4.726 4.284 4.584 99,088 +0.28(+6.60%)
Jul 03, 2023 4.250 4.359 4.085 4.301 47,430 +0.19(+4.67%)
Jun 30, 2023 4.125 4.225 4.101 4.108 28,011 -0.04(-1.01%)
Jun 29, 2023 3.992 4.242 3.992 4.150 33,279 +0.08(+2.05%)
Jun 28, 2023 4.175 4.234 3.983 4.067 56,736 -0.13(-3.18%)
Jun 27, 2023 4.217 4.301 4.175 4.200 49,234 -0.03(-0.79%)
Jun 26, 2023 4.209 4.392 4.175 4.234 65,401 -0.03(-0.59%)
Jun 23, 2023 4.468 4.468 4.206 4.259 52,060 -0.14(-3.23%)
Jun 22, 2023 4.275 4.467 4.159 4.401 86,479 +0.24(+5.82%)
Jun 21, 2023 4.200 4.326 4.050 4.159 88,147 -0.03(-0.60%)
Jun 20, 2023 4.050 4.259 4.008 4.184 93,201 +0.14(+3.51%)
Jun 16, 2023 4.033 4.092 3.983 4.042 69,556 +0.02(+0.41%)
Jun 15, 2023 4.008 4.108 3.966 4.025 35,208 +0.40(+11.06%)
May 08, 2023 3.674 3.773 3.591 3.624 142,789 -0.10(-2.69%)
May 05, 2023 3.881 3.881 3.607 3.724 77,344 -0.03(-0.89%)
May 04, 2023 3.816 3.850 3.591 3.758 132,524 -0.10(-2.60%)
May 03, 2023 3.850 3.958 3.733 3.858 155,505 -0.03(-0.65%)
May 02, 2023 4.434 4.509 3.850 3.883 324,739 -0.54(-12.26%)
May 01, 2023 4.042 4.551 4.025 4.426 296,306 +0.31(+7.51%)
Apr 28, 2023 3.841 4.250 3.774 4.117 281,231 +0.29(+7.64%)
Apr 27, 2023 3.674 3.866 3.616 3.825 67,640 +0.19(+5.29%)
Apr 26, 2023 3.733 3.747 3.607 3.632 42,209 -0.04(-1.14%)
Apr 25, 2023 3.683 3.758 3.666 3.674 40,995 -0.07(-1.79%)
Apr 24, 2023 3.774 3.833 3.658 3.741 107,523 -0.11(-2.82%)
Apr 21, 2023 4.008 4.008 3.766 3.850 66,000 -0.11(-2.74%)
Apr 20, 2023 3.966 4.050 3.900 3.958 38,119 -0.07(-1.66%)
Apr 19, 2023 3.975 4.133 3.897 4.025 90,499 +0.06(+1.47%)
Apr 18, 2023 3.841 4.092 3.783 3.966 162,611 +0.16(+4.17%)
Apr 17, 2023 3.908 3.992 3.624 3.808 381,886 -0.16(-4.00%)
Apr 14, 2023 4.050 4.075 3.933 3.966 57,431 -0.08(-1.86%)
Apr 13, 2023 4.092 4.159 3.983 4.042 108,611 -0.08(-2.02%)
Apr 12, 2023 4.192 4.192 4.058 4.125 65,246 -0.01(-0.20%)
Apr 11, 2023 4.209 4.275 4.067 4.133 92,199 -0.08(-1.98%)
Apr 10, 2023 4.033 4.376 4.033 4.217 117,874 +0.13(+3.27%)
Apr 06, 2023 4.250 4.359 4.067 4.083 96,941 -0.16(-3.74%)
Apr 05, 2023 4.259 4.334 3.983 4.242 121,088 -0.15(-3.42%)
Apr 04, 2023 4.468 4.513 4.359 4.392 57,750 -0.16(-3.49%)
Apr 03, 2023 4.493 4.714 4.292 4.551 268,305 +0.18(+4.21%)
Mar 31, 2023 4.117 4.442 4.076 4.367 241,932 +0.32(+7.84%)
Mar 30, 2023 4.551 4.793 3.908 4.050 597,009 -0.99(-19.70%)
Mar 29, 2023 4.793 5.085 4.651 5.044 225,097 +0.39(+8.44%)
Mar 28, 2023 4.776 4.843 4.594 4.651 69,584 -0.12(-2.45%)
Mar 27, 2023 4.818 4.935 4.760 4.768 165,340 -0.10(-2.06%)
Mar 24, 2023 4.751 4.948 4.751 4.868 50,544 -0.01(-0.17%)
Mar 23, 2023 4.768 4.994 4.718 4.877 74,431 +0.16(+3.36%)
Mar 22, 2023 4.868 4.868 4.651 4.718 98,802 -0.13(-2.75%)
Mar 21, 2023 4.843 5.027 4.748 4.852 63,748 +0.03(+0.52%)
Mar 20, 2023 4.568 5.085 4.530 4.827 201,930 +0.18(+3.77%)
Mar 17, 2023 5.144 5.144 4.493 4.651 196,818 -0.48(-9.28%)
Mar 16, 2023 5.077 5.319 5.019 5.127 111,790 -0.06(-1.13%)
Mar 15, 2023 4.969 5.227 4.944 5.186 163,114 +0.18(+3.50%)
Mar 14, 2023 5.202 5.227 4.935 5.010 147,938 -0.13(-2.44%)
Mar 13, 2023 5.261 5.461 5.090 5.136 179,513 -0.28(-5.24%)
Mar 10, 2023 5.695 5.708 5.328 5.419 193,201 -0.33(-5.81%)
Mar 09, 2023 5.962 6.025 5.728 5.753 77,334 -0.21(-3.50%)
Mar 08, 2023 6.029 6.071 5.879 5.962 152,719 -0.11(-1.79%)
Mar 07, 2023 6.138 6.163 5.895 6.071 94,616 -0.08(-1.22%)
Mar 06, 2023 6.263 6.263 5.804 6.146 204,519 -0.17(-2.65%)
Mar 03, 2023 6.213 6.396 6.154 6.313 83,239 +0.12(+1.89%)
Mar 02, 2023 6.146 6.255 6.062 6.196 77,050 -0.03(-0.40%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.