Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 4.240 4.360 4.178 4.190 25,382 -0.05(-1.18%)
Aug 30, 2023 4.320 4.440 4.230 4.240 34,770 -0.09(-2.08%)
Aug 29, 2023 4.150 4.520 4.150 4.330 52,811 +0.17(+4.09%)
Aug 28, 2023 4.150 4.236 4.010 4.160 73,977 +0.03(+0.73%)
Aug 25, 2023 4.220 4.370 4.010 4.130 36,925 -0.09(-2.13%)
Aug 24, 2023 4.330 4.430 4.220 4.220 18,706 -0.07(-1.63%)
Aug 23, 2023 4.200 4.430 4.200 4.290 48,358 +0.16(+3.87%)
Aug 22, 2023 4.320 4.400 4.130 4.130 48,525 -0.19(-4.40%)
Aug 21, 2023 4.320 4.490 4.310 4.320 70,009 -0.11(-2.48%)
Aug 18, 2023 4.450 4.638 4.320 4.430 38,613 -0.06(-1.34%)
Aug 17, 2023 4.640 4.830 4.430 4.490 108,618 -0.13(-2.81%)
Aug 16, 2023 4.620 4.800 4.520 4.620 53,692 -0.14(-2.94%)
Aug 15, 2023 4.810 4.920 4.550 4.760 99,627 -0.15(-3.05%)
Aug 14, 2023 5.100 5.100 4.820 4.910 101,948 -0.19(-3.73%)
Aug 11, 2023 5.450 5.450 5.000 5.100 83,920 -0.18(-3.41%)
Aug 10, 2023 5.270 5.320 5.150 5.280 32,596 +0.10(+2.02%)
Aug 09, 2023 5.150 5.350 5.070 5.175 56,580 +0.03(+0.49%)
Aug 08, 2023 5.500 5.500 5.150 5.150 62,776 -0.41(-7.37%)
Aug 07, 2023 5.300 5.630 5.190 5.560 58,291 +0.28(+5.30%)
Aug 04, 2023 5.420 5.500 5.220 5.280 23,785 -0.14(-2.58%)
Aug 03, 2023 5.490 5.640 5.420 5.420 24,980 -0.08(-1.45%)
Aug 02, 2023 5.320 5.500 5.250 5.500 39,724 +0.13(+2.42%)
Aug 01, 2023 5.360 5.460 5.230 5.370 46,966 -0.09(-1.65%)
Jul 31, 2023 5.470 5.640 5.390 5.460 59,808 +0.14(+2.63%)
Jul 28, 2023 5.250 5.400 5.151 5.320 41,680 +0.20(+3.91%)
Jul 27, 2023 5.340 5.390 5.120 5.120 31,497 -0.20(-3.76%)
Jul 26, 2023 5.220 5.505 5.220 5.320 52,553 +0.10(+1.92%)
Jul 25, 2023 5.130 5.328 5.050 5.220 65,967 +0.16(+3.16%)
Jul 24, 2023 5.140 5.151 5.030 5.060 38,662 -0.06(-1.17%)
Jul 21, 2023 5.230 5.230 5.040 5.120 37,966 -0.01(-0.19%)
Jul 20, 2023 5.080 5.220 5.030 5.130 40,557 +0.02(+0.39%)
Jul 19, 2023 5.040 5.190 5.030 5.110 27,428 +0.06(+1.19%)
Jul 18, 2023 5.030 5.160 5.030 5.050 18,526 -0.03(-0.59%)
Jul 17, 2023 5.070 5.222 5.010 5.080 53,170 +0.05(+0.99%)
Jul 14, 2023 5.230 5.265 5.010 5.030 41,181 -0.22(-4.19%)
Jul 13, 2023 5.110 5.300 5.030 5.250 45,112 +0.18(+3.55%)
Jul 12, 2023 5.510 5.510 5.040 5.070 62,864 -0.40(-7.31%)
Jul 11, 2023 5.630 5.630 5.270 5.470 59,959 -0.03(-0.55%)
Jul 10, 2023 5.370 5.730 5.370 5.500 90,430 +0.07(+1.29%)
Jul 07, 2023 5.310 5.522 5.280 5.430 30,416 +0.11(+2.07%)
Jul 06, 2023 5.460 5.550 5.180 5.320 49,046 -0.17(-3.10%)
Jul 05, 2023 5.160 5.660 5.130 5.490 82,744 +0.34(+6.60%)
Jul 03, 2023 5.090 5.220 4.892 5.150 39,607 +0.23(+4.67%)
Jun 30, 2023 4.940 5.060 4.911 4.920 23,391 -0.05(-1.01%)
Jun 29, 2023 4.780 5.080 4.780 4.970 27,790 +0.10(+2.05%)
Jun 28, 2023 5.000 5.070 4.770 4.870 47,378 -0.16(-3.18%)
Jun 27, 2023 5.050 5.150 5.000 5.030 41,113 -0.04(-0.79%)
Jun 26, 2023 5.040 5.260 5.000 5.070 54,614 -0.03(-0.59%)
Jun 23, 2023 5.350 5.350 5.037 5.100 43,473 -0.17(-3.23%)
Jun 22, 2023 5.120 5.350 4.980 5.270 72,215 +0.29(+5.82%)
Jun 21, 2023 5.030 5.180 4.850 4.980 73,608 -0.03(-0.60%)
Jun 20, 2023 4.850 5.100 4.800 5.010 77,828 +0.17(+3.51%)
Jun 16, 2023 4.830 4.900 4.770 4.840 58,083 +0.02(+0.41%)
Jun 15, 2023 4.800 4.920 4.750 4.820 29,401 +0.48(+11.06%)
May 08, 2023 4.400 4.518 4.300 4.340 119,237 -0.12(-2.69%)
May 05, 2023 4.647 4.647 4.320 4.460 64,587 -0.04(-0.89%)
May 04, 2023 4.570 4.610 4.300 4.500 110,665 -0.12(-2.60%)
May 03, 2023 4.610 4.739 4.470 4.620 129,855 -0.03(-0.65%)
May 02, 2023 5.310 5.400 4.610 4.650 271,174 -0.65(-12.26%)
May 01, 2023 4.840 5.450 4.820 5.300 247,431 +0.37(+7.51%)
Apr 28, 2023 4.600 5.090 4.520 4.930 234,843 +0.35(+7.64%)
Apr 27, 2023 4.400 4.630 4.330 4.580 56,483 +0.23(+5.29%)
Apr 26, 2023 4.470 4.487 4.320 4.350 35,247 -0.05(-1.14%)
Apr 25, 2023 4.410 4.500 4.390 4.400 34,233 -0.08(-1.79%)
Apr 24, 2023 4.520 4.590 4.380 4.480 89,788 -0.13(-2.82%)
Apr 21, 2023 4.800 4.800 4.510 4.610 55,114 -0.13(-2.74%)
Apr 20, 2023 4.750 4.850 4.670 4.740 31,832 -0.08(-1.66%)
Apr 19, 2023 4.760 4.950 4.666 4.820 75,572 +0.07(+1.47%)
Apr 18, 2023 4.600 4.900 4.530 4.750 135,789 +0.19(+4.17%)
Apr 17, 2023 4.680 4.780 4.340 4.560 318,895 -0.19(-4.00%)
Apr 14, 2023 4.850 4.880 4.710 4.750 47,958 -0.09(-1.86%)
Apr 13, 2023 4.900 4.980 4.770 4.840 90,696 -0.10(-2.02%)
Apr 12, 2023 5.020 5.020 4.860 4.940 54,484 -0.01(-0.20%)
Apr 11, 2023 5.040 5.120 4.870 4.950 76,991 -0.10(-1.98%)
Apr 10, 2023 4.830 5.240 4.830 5.050 98,431 +0.16(+3.27%)
Apr 06, 2023 5.090 5.220 4.870 4.890 80,951 -0.19(-3.74%)
Apr 05, 2023 5.100 5.190 4.770 5.080 101,115 -0.18(-3.42%)
Apr 04, 2023 5.350 5.405 5.220 5.260 48,225 -0.19(-3.49%)
Apr 03, 2023 5.380 5.645 5.140 5.450 224,049 +0.22(+4.21%)
Mar 31, 2023 4.930 5.320 4.881 5.230 202,026 +0.38(+7.84%)
Mar 30, 2023 5.450 5.740 4.680 4.850 498,534 -1.19(-19.70%)
Mar 29, 2023 5.740 6.090 5.570 6.040 187,968 +0.47(+8.44%)
Mar 28, 2023 5.720 5.800 5.501 5.570 58,107 -0.14(-2.45%)
Mar 27, 2023 5.770 5.910 5.700 5.710 138,068 -0.12(-2.06%)
Mar 24, 2023 5.690 5.925 5.690 5.830 42,207 -0.01(-0.17%)
Mar 23, 2023 5.710 5.980 5.650 5.840 62,154 +0.19(+3.36%)
Mar 22, 2023 5.830 5.830 5.570 5.650 82,505 -0.16(-2.75%)
Mar 21, 2023 5.800 6.020 5.686 5.810 53,233 +0.03(+0.52%)
Mar 20, 2023 5.470 6.090 5.425 5.780 168,622 +0.21(+3.77%)
Mar 17, 2023 6.160 6.160 5.380 5.570 164,354 -0.57(-9.28%)
Mar 16, 2023 6.080 6.370 6.010 6.140 93,351 -0.07(-1.13%)
Mar 15, 2023 5.950 6.260 5.920 6.210 136,209 +0.21(+3.50%)
Mar 14, 2023 6.230 6.260 5.910 6.000 123,536 -0.15(-2.44%)
Mar 13, 2023 6.300 6.540 6.095 6.150 149,903 -0.34(-5.24%)
Mar 10, 2023 6.820 6.836 6.380 6.490 161,333 -0.40(-5.81%)
Mar 09, 2023 7.140 7.215 6.860 6.890 64,578 -0.25(-3.50%)
Mar 08, 2023 7.220 7.270 7.040 7.140 127,529 -0.13(-1.79%)
Mar 07, 2023 7.350 7.380 7.060 7.270 79,010 -0.09(-1.22%)
Mar 06, 2023 7.500 7.500 6.950 7.360 170,784 -0.20(-2.65%)
Mar 03, 2023 7.440 7.660 7.370 7.560 69,509 +0.14(+1.89%)
Mar 02, 2023 7.360 7.490 7.260 7.420 64,341 -0.03(-0.40%)
Mar 01, 2023 7.310 7.600 7.210 7.450 120,368 +0.17(+2.34%)
Feb 28, 2023 7.430 7.560 7.230 7.280 55,992 -0.10(-1.36%)
Feb 27, 2023 6.920 7.580 6.920 7.380 272,927 +0.46(+6.65%)
Feb 24, 2023 7.270 7.300 6.860 6.920 254,607 -0.51(-6.86%)
Feb 23, 2023 7.640 7.640 7.360 7.430 113,324 -0.11(-1.46%)
Feb 22, 2023 7.580 7.685 7.320 7.540 107,738 -0.09(-1.18%)
Feb 21, 2023 7.910 8.150 7.460 7.630 252,980 -0.21(-2.68%)
Feb 17, 2023 8.120 8.120 7.765 7.840 134,217 -0.40(-4.85%)
Feb 16, 2023 8.250 8.350 8.100 8.240 141,007 -0.11(-1.32%)
Feb 15, 2023 8.310 8.380 7.830 8.350 232,787 -0.03(-0.36%)
Feb 14, 2023 8.860 8.980 8.060 8.380 362,923 -0.46(-5.20%)
Feb 13, 2023 8.730 8.850 8.290 8.840 177,307 +0.14(+1.61%)
Feb 10, 2023 8.420 8.794 8.320 8.700 105,820 +0.07(+0.81%)
Feb 09, 2023 8.890 9.143 8.420 8.630 270,090 -0.24(-2.71%)
Feb 08, 2023 8.400 9.080 8.200 8.870 301,933 +0.78(+9.64%)
Feb 07, 2023 8.010 8.380 7.948 8.090 227,349 +0.03(+0.37%)
Feb 06, 2023 9.490 9.490 7.620 8.060 840,363 -1.55(-16.13%)
Feb 03, 2023 8.600 9.700 8.600 9.610 461,365 +0.86(+9.83%)
Feb 02, 2023 8.650 8.910 8.441 8.750 315,437 +0.10(+1.16%)
Feb 01, 2023 8.650 8.990 8.430 8.650 323,963 +0.00(+0.00%)
Jan 31, 2023 8.040 8.870 7.850 8.650 500,560 +0.56(+6.92%)
Jan 30, 2023 7.250 8.180 7.230 8.090 534,645 +0.87(+12.05%)
Jan 27, 2023 7.440 7.480 7.180 7.220 148,102 -0.21(-2.83%)
Jan 26, 2023 7.430 7.470 7.280 7.430 130,196 +0.03(+0.41%)
Jan 25, 2023 7.470 7.500 7.210 7.400 108,771 -0.07(-0.94%)
Jan 24, 2023 6.840 7.480 6.690 7.470 289,682 +0.62(+9.05%)
Jan 23, 2023 6.750 6.970 6.561 6.850 116,708 +0.15(+2.24%)
Jan 20, 2023 6.530 6.740 6.490 6.700 79,449 +0.21(+3.24%)
Jan 19, 2023 6.410 6.620 6.290 6.490 77,958 +0.01(+0.15%)
Jan 18, 2023 6.740 6.820 6.400 6.480 97,002 -0.27(-4.00%)
Jan 17, 2023 6.690 6.970 6.470 6.750 155,050 +0.12(+1.81%)
Jan 13, 2023 6.790 6.790 6.442 6.630 74,854 -0.17(-2.50%)
Jan 12, 2023 6.560 6.980 6.489 6.800 117,959 +0.28(+4.29%)
Jan 11, 2023 6.760 6.800 6.320 6.520 106,998 -0.18(-2.69%)
Jan 10, 2023 6.340 6.820 6.340 6.700 227,130 +0.40(+6.35%)
Jan 09, 2023 5.730 6.400 5.730 6.300 258,087 +0.57(+9.95%)
Jan 06, 2023 5.760 5.880 5.690 5.730 79,017 -0.02(-0.35%)
Jan 05, 2023 5.780 5.895 5.660 5.750 61,670 -0.07(-1.20%)
Jan 04, 2023 5.800 6.110 5.760 5.820 162,546 -0.03(-0.51%)
Jan 03, 2023 5.800 6.130 5.760 5.850 201,630 +0.05(+0.86%)
Dec 30, 2022 5.630 5.850 5.600 5.800 175,151 +0.02(+0.35%)
Dec 29, 2022 5.820 5.960 5.700 5.780 115,603 -0.08(-1.37%)
Dec 28, 2022 5.630 5.980 5.500 5.860 189,544 +0.12(+2.09%)
Dec 27, 2022 6.330 6.340 5.660 5.740 278,041 -0.62(-9.75%)
Dec 23, 2022 6.010 6.430 5.920 6.360 261,489 +0.46(+7.80%)
Dec 22, 2022 6.420 6.550 5.900 5.900 144,683 -0.60(-9.23%)
Dec 21, 2022 6.240 6.580 6.130 6.500 168,682 +0.25(+4.00%)
Dec 20, 2022 6.640 6.650 6.190 6.250 154,936 -0.33(-5.02%)
Dec 19, 2022 5.890 6.640 5.830 6.580 362,284 +0.37(+5.96%)
Dec 16, 2022 6.660 6.750 5.860 6.210 429,274 -0.50(-7.45%)
Dec 15, 2022 6.710 6.850 6.585 6.710 133,912 +0.06(+0.90%)
Dec 14, 2022 7.090 7.250 6.251 6.650 268,517 -0.44(-6.21%)
Dec 13, 2022 6.900 7.150 6.620 7.090 296,694 +0.37(+5.51%)
Dec 12, 2022 6.660 6.850 6.070 6.720 254,415 +0.27(+4.19%)
Dec 09, 2022 6.860 6.980 6.200 6.450 299,030 -0.28(-4.16%)
Dec 08, 2022 6.630 6.900 6.500 6.730 275,941 +0.30(+4.67%)
Dec 07, 2022 5.720 6.500 5.530 6.430 568,268 +0.79(+14.01%)
Dec 06, 2022 8.000 8.000 5.100 5.640 1,211,831 -2.22(-28.24%)
Dec 05, 2022 7.390 8.130 7.320 7.860 485,779 +0.64(+8.86%)
Dec 02, 2022 7.000 7.690 6.937 7.220 261,233 +0.12(+1.69%)
Dec 01, 2022 7.290 7.380 6.780 7.100 241,390 -0.12(-1.66%)
Nov 30, 2022 6.660 7.280 6.530 7.220 346,441 +0.57(+8.57%)
Nov 29, 2022 6.130 6.720 6.031 6.650 169,328 +0.45(+7.26%)
Nov 28, 2022 6.390 6.390 5.880 6.200 280,458 -0.10(-1.59%)
Nov 25, 2022 6.030 6.390 5.470 6.300 298,771 +0.32(+5.35%)
Nov 23, 2022 5.850 6.055 5.710 5.980 201,304 +0.20(+3.46%)
Nov 22, 2022 5.690 5.850 5.430 5.780 228,273 +0.16(+2.85%)
Nov 21, 2022 5.000 5.690 5.000 5.620 578,916 +0.72(+14.69%)
Nov 18, 2022 5.020 5.040 4.630 4.900 216,513 -0.05(-1.01%)
Nov 17, 2022 4.450 5.050 4.450 4.950 275,839 +0.46(+10.24%)
Nov 16, 2022 4.170 4.580 4.170 4.490 145,205 +0.33(+7.93%)
Nov 15, 2022 4.600 4.775 4.040 4.160 271,960 -0.33(-7.35%)
Nov 14, 2022 4.300 4.550 4.010 4.490 209,410 +0.49(+12.25%)
Nov 11, 2022 4.040 4.169 3.980 4.000 29,825 +0.02(+0.50%)
Nov 10, 2022 4.140 4.140 3.970 3.980 63,441 -0.04(-1.00%)
Nov 09, 2022 4.110 4.110 4.000 4.020 24,099 -0.09(-2.19%)
Nov 08, 2022 4.200 4.200 4.000 4.110 23,625 -0.01(-0.24%)
Nov 07, 2022 4.100 4.204 4.000 4.120 55,590 +0.04(+0.98%)
Nov 04, 2022 4.190 4.210 4.072 4.080 26,578 -0.08(-1.92%)
Nov 03, 2022 4.120 4.210 4.090 4.160 37,346 +0.03(+0.73%)
Nov 02, 2022 4.100 4.250 4.090 4.130 75,043 -0.01(-0.24%)
Nov 01, 2022 4.290 4.290 4.080 4.140 77,826 +0.07(+1.72%)
Oct 31, 2022 4.120 4.155 4.000 4.070 61,162 -0.05(-1.21%)
Oct 28, 2022 4.220 4.300 4.080 4.120 31,038 -0.14(-3.29%)
Oct 27, 2022 4.190 4.300 4.110 4.260 57,664 +0.13(+3.15%)
Oct 26, 2022 4.170 4.220 4.060 4.130 25,973 +0.02(+0.49%)
Oct 25, 2022 3.900 4.300 3.900 4.110 127,606 +0.18(+4.58%)
Oct 24, 2022 4.000 4.000 3.820 3.930 73,878 -0.03(-0.76%)
Oct 21, 2022 4.010 4.100 3.950 3.960 43,717 -0.07(-1.74%)
Oct 20, 2022 4.030 4.055 3.960 4.030 59,559 +0.05(+1.26%)
Oct 19, 2022 4.000 4.085 3.980 3.980 16,817 -0.07(-1.73%)
Oct 18, 2022 3.970 4.155 3.970 4.050 42,658 +0.08(+2.02%)
Oct 17, 2022 4.020 4.080 3.910 3.970 59,111 -0.05(-1.24%)
Oct 14, 2022 4.110 4.110 3.950 4.020 38,869 -0.03(-0.74%)
Oct 13, 2022 4.020 4.070 4.000 4.050 63,403 +0.01(+0.25%)
Oct 12, 2022 3.900 4.150 3.800 4.040 70,178 +0.03(+0.75%)
Oct 11, 2022 3.980 4.070 3.950 4.010 46,975 +0.02(+0.50%)
Oct 10, 2022 4.030 4.106 3.990 3.990 48,178 -0.14(-3.39%)
Oct 07, 2022 4.150 4.209 3.980 4.130 49,503 -0.07(-1.67%)
Oct 06, 2022 4.125 4.300 4.077 4.200 81,684 +0.13(+3.19%)
Oct 05, 2022 4.160 4.170 4.020 4.070 38,219 -0.09(-2.16%)
Oct 04, 2022 3.910 4.190 3.910 4.160 112,878 +0.23(+5.85%)
Oct 03, 2022 3.770 4.010 3.770 3.930 147,672 -0.05(-1.26%)
Sep 30, 2022 3.980 4.085 3.920 3.980 85,766 -0.05(-1.24%)
Sep 29, 2022 4.090 4.099 4.000 4.030 46,013 -0.03(-0.74%)
Sep 28, 2022 4.010 4.090 4.010 4.060 30,805 +0.03(+0.74%)
Sep 27, 2022 4.100 4.173 4.000 4.030 60,892 -0.06(-1.47%)
Sep 26, 2022 3.750 4.100 3.750 4.090 103,809 +0.31(+8.20%)
Sep 23, 2022 4.030 4.040 3.690 3.780 250,398 -0.33(-8.03%)
Sep 22, 2022 3.950 4.146 3.950 4.110 67,682 +0.16(+4.05%)
Sep 21, 2022 4.180 4.410 3.840 3.950 325,730 -0.23(-5.50%)
Sep 20, 2022 4.170 4.310 4.110 4.180 72,669 -0.03(-0.71%)
Sep 19, 2022 4.080 4.330 4.080 4.210 103,773 +0.13(+3.19%)
Sep 16, 2022 4.550 4.550 4.065 4.080 149,301 -0.45(-9.93%)
Sep 15, 2022 4.410 4.570 4.230 4.530 200,015 +0.30(+7.09%)
Sep 14, 2022 4.410 4.460 4.200 4.230 78,898 -0.17(-3.86%)
Sep 13, 2022 4.620 4.620 4.210 4.400 113,248 -0.03(-0.79%)
Sep 12, 2022 4.210 4.570 4.180 4.435 227,724 +0.25(+6.10%)
Sep 09, 2022 4.080 4.300 4.080 4.180 100,641 +0.03(+0.72%)
Sep 08, 2022 4.160 4.320 4.080 4.150 97,924 -0.01(-0.24%)
Sep 07, 2022 4.790 4.830 4.150 4.160 294,283 -0.63(-13.15%)
Sep 06, 2022 4.400 4.800 4.263 4.790 457,854 +0.53(+12.44%)
Sep 02, 2022 4.090 4.300 4.000 4.260 123,278 +0.25(+6.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.