Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cango Inc ADR (NY: CANG )

1.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.485 1.540 1.460 1.500 40,247 +0.07(+4.90%)
Apr 29, 2024 1.540 1.562 1.430 1.430 29,005 -0.01(-0.69%)
Apr 26, 2024 1.390 1.480 1.385 1.440 45,173 +0.00(+0.00%)
Apr 25, 2024 1.380 1.500 1.380 1.440 108,600 +0.06(+4.35%)
Apr 24, 2024 1.320 1.415 1.320 1.380 81,548 +0.05(+3.76%)
Apr 23, 2024 1.450 1.500 1.330 1.330 566,801 -0.01(-0.75%)
Apr 22, 2024 1.440 1.440 1.320 1.340 34,354 -0.06(-4.29%)
Apr 19, 2024 1.370 1.426 1.370 1.400 12,881 +0.02(+1.45%)
Apr 18, 2024 1.400 1.440 1.370 1.380 18,165 -0.04(-2.82%)
Apr 17, 2024 1.385 1.440 1.350 1.420 8,212 +0.06(+4.40%)
Apr 16, 2024 1.410 1.410 1.360 1.360 13,071 -0.07(-4.89%)
Apr 15, 2024 1.440 1.490 1.410 1.430 15,887 -0.03(-2.05%)
Apr 12, 2024 1.410 1.490 1.410 1.460 27,581 +0.02(+1.39%)
Apr 11, 2024 1.410 1.520 1.410 1.440 32,233 +0.02(+1.41%)
Apr 10, 2024 1.400 1.490 1.400 1.420 13,182 -0.03(-2.07%)
Apr 09, 2024 1.500 1.550 1.431 1.450 22,652 -0.07(-4.61%)
Apr 08, 2024 1.550 1.600 1.460 1.520 26,096 +0.01(+0.66%)
Apr 05, 2024 1.480 1.550 1.480 1.510 34,609 +0.05(+3.39%)
Apr 04, 2024 1.550 1.550 1.401 1.460 44,327 +0.03(+2.13%)
Apr 03, 2024 1.440 1.510 1.420 1.430 43,843 -0.04(-2.72%)
Apr 02, 2024 1.460 1.530 1.460 1.470 19,773 -0.02(-1.34%)
Apr 01, 2024 1.500 1.540 1.460 1.490 14,355 -0.03(-1.97%)
Mar 28, 2024 1.500 1.580 1.490 1.520 26,175 +0.03(+2.36%)
Mar 27, 2024 1.420 1.540 1.420 1.485 35,698 +0.05(+3.13%)
Mar 26, 2024 1.450 1.540 1.440 1.440 45,083 -0.03(-2.04%)
Mar 25, 2024 1.450 1.550 1.380 1.470 47,889 +0.00(+0.00%)
Mar 22, 2024 1.470 1.500 1.420 1.470 19,904 +0.01(+0.68%)
Mar 21, 2024 1.470 1.500 1.460 1.460 24,457 -0.02(-1.35%)
Mar 20, 2024 1.430 1.508 1.430 1.480 23,959 +0.01(+0.68%)
Mar 19, 2024 1.400 1.470 1.350 1.470 29,380 +0.06(+4.26%)
Mar 18, 2024 1.470 1.513 1.410 1.410 24,797 -0.09(-6.00%)
Mar 15, 2024 1.540 1.560 1.480 1.500 60,431 -0.03(-1.96%)
Mar 14, 2024 1.530 1.558 1.481 1.530 25,252 -0.03(-1.92%)
Mar 13, 2024 1.580 1.605 1.525 1.560 33,442 -0.02(-1.27%)
Mar 12, 2024 1.540 1.720 1.540 1.580 72,212 +0.03(+1.94%)
Mar 11, 2024 1.490 1.600 1.475 1.550 90,200 +0.04(+2.65%)
Mar 08, 2024 1.520 1.570 1.500 1.510 24,702 -0.02(-1.31%)
Mar 07, 2024 1.550 1.570 1.520 1.530 29,781 -0.04(-2.55%)
Mar 06, 2024 1.540 1.580 1.501 1.570 20,703 +0.03(+1.95%)
Mar 05, 2024 1.620 1.620 1.500 1.540 27,856 -0.04(-2.53%)
Mar 04, 2024 1.560 1.620 1.550 1.580 27,249 +0.04(+2.60%)
Mar 01, 2024 1.480 1.577 1.451 1.540 10,631 +0.04(+2.67%)
Feb 29, 2024 1.460 1.640 1.450 1.500 36,739 +0.02(+1.35%)
Feb 28, 2024 1.480 1.620 1.418 1.480 67,368 -0.03(-1.99%)
Feb 27, 2024 1.600 1.678 1.490 1.510 77,839 -0.13(-7.93%)
Feb 26, 2024 1.800 1.800 1.570 1.640 123,660 -0.11(-6.55%)
Feb 23, 2024 1.730 1.880 1.720 1.755 67,186 -0.01(-0.28%)
Feb 22, 2024 1.620 1.880 1.620 1.760 171,381 +0.06(+3.53%)
Feb 21, 2024 1.350 1.776 1.320 1.700 579,389 +0.28(+19.72%)
Feb 20, 2024 1.220 1.470 1.220 1.420 242,361 +0.19(+15.45%)
Feb 16, 2024 1.190 1.250 1.190 1.230 109,526 +0.00(+0.00%)
Feb 15, 2024 1.180 1.230 1.180 1.230 119,866 +0.03(+2.50%)
Feb 14, 2024 1.170 1.205 1.170 1.200 115,065 +0.01(+0.84%)
Feb 13, 2024 1.200 1.200 1.130 1.190 19,518 -0.01(-0.83%)
Feb 12, 2024 1.190 1.200 1.180 1.200 50,264 +0.02(+1.69%)
Feb 09, 2024 1.180 1.186 1.160 1.180 26,338 -0.02(-1.67%)
Feb 08, 2024 1.180 1.200 1.140 1.200 23,222 +0.00(+0.00%)
Feb 07, 2024 1.190 1.210 1.183 1.200 63,452 -0.01(-0.83%)
Feb 06, 2024 1.170 1.210 1.144 1.210 52,643 +0.02(+1.68%)
Feb 05, 2024 1.200 1.200 1.120 1.190 33,287 -0.01(-0.83%)
Feb 02, 2024 1.190 1.210 1.190 1.200 45,766 +0.00(+0.01%)
Feb 01, 2024 1.190 1.200 1.190 1.200 46,455 +0.01(+0.83%)
Jan 31, 2024 1.160 1.190 1.160 1.190 65,770 +0.03(+2.59%)
Jan 30, 2024 1.140 1.160 1.140 1.160 27,708 +0.02(+1.75%)
Jan 29, 2024 1.130 1.150 1.120 1.140 31,030 +0.02(+1.34%)
Jan 26, 2024 1.110 1.140 1.110 1.125 60,913 +0.02(+2.27%)
Jan 25, 2024 1.100 1.150 1.100 1.100 60,030 +0.00(+0.00%)
Jan 24, 2024 1.100 1.130 1.100 1.100 42,905 +0.00(+0.00%)
Jan 23, 2024 1.100 1.110 1.090 1.100 56,276 +0.01(+0.92%)
Jan 22, 2024 1.110 1.110 1.090 1.090 60,521 +0.00(+0.00%)
Jan 19, 2024 1.100 1.100 1.080 1.090 54,178 +0.01(+0.93%)
Jan 18, 2024 1.080 1.097 1.080 1.080 42,339 +0.02(+1.89%)
Jan 17, 2024 1.060 1.100 1.060 1.060 45,451 +0.01(+0.95%)
Jan 16, 2024 1.030 1.080 1.030 1.050 163,278 +0.07(+7.14%)
Jan 12, 2024 1.000 1.010 0.9800 0.9800 19,237 -0.02(-1.97%)
Jan 11, 2024 1.020 1.020 0.9831 0.9997 30,737 -0.02(-1.99%)
Jan 10, 2024 0.9800 1.020 0.9660 1.020 12,487 +0.03(+2.82%)
Jan 09, 2024 1.010 1.020 0.9550 0.9920 66,719 -0.01(-0.80%)
Jan 08, 2024 0.9800 1.000 0.9800 1.000 54,019 +0.00(+0.00%)
Jan 05, 2024 0.9800 1.030 0.9800 1.000 20,809 +0.01(+1.01%)
Jan 04, 2024 1.020 1.030 0.9730 0.9900 43,819 -0.02(-1.98%)
Jan 03, 2024 1.020 1.020 0.9800 1.010 54,325 +0.00(+0.00%)
Jan 02, 2024 0.9900 1.020 0.9900 1.010 21,679 -0.01(-0.98%)
Dec 29, 2023 1.050 1.050 1.010 1.020 61,733 -0.02(-2.39%)
Dec 28, 2023 1.020 1.050 1.010 1.045 75,064 +0.02(+1.95%)
Dec 27, 2023 1.040 1.040 1.010 1.025 72,670 +0.00(+0.49%)
Dec 26, 2023 1.060 1.070 0.9900 1.020 129,103 +0.00(+0.00%)
Dec 22, 2023 0.9900 1.050 0.9900 1.020 66,382 +0.02(+2.00%)
Dec 21, 2023 0.9900 1.080 0.9800 1.000 202,356 +0.00(+0.00%)
Dec 20, 2023 0.9600 1.010 0.9600 1.000 128,997 +0.02(+1.52%)
Dec 19, 2023 0.9800 1.030 0.9400 0.9850 233,810 +0.03(+3.36%)
Dec 18, 2023 0.9700 0.9700 0.9520 0.9530 37,457 +0.00(+0.18%)
Dec 15, 2023 0.9700 0.9850 0.9401 0.9513 182,195 +0.01(+1.20%)
Dec 14, 2023 1.000 1.010 0.9400 0.9400 162,086 -0.04(-4.06%)
Dec 13, 2023 0.9700 0.9993 0.9500 0.9798 78,152 +0.00(+0.49%)
Dec 12, 2023 0.9700 1.000 0.9650 0.9750 65,744 +0.01(+1.49%)
Dec 11, 2023 0.9900 1.010 0.9606 0.9607 100,635 -0.03(-2.96%)
Dec 08, 2023 0.9800 1.030 0.9500 0.9900 72,892 +0.06(+6.45%)
Dec 07, 2023 1.020 1.040 0.9200 0.9300 177,434 -0.09(-8.82%)
Dec 06, 2023 1.030 1.050 1.020 1.020 36,622 -0.02(-1.92%)
Dec 05, 2023 1.030 1.077 1.020 1.040 160,204 -0.01(-0.95%)
Dec 04, 2023 1.030 1.060 1.020 1.050 117,847 +0.03(+2.94%)
Dec 01, 2023 1.030 1.070 1.020 1.020 76,012 -0.01(-0.97%)
Nov 30, 2023 1.060 1.090 1.030 1.030 91,616 -0.07(-6.36%)
Nov 29, 2023 1.120 1.130 1.090 1.100 28,104 -0.01(-0.90%)
Nov 28, 2023 1.120 1.150 1.080 1.110 103,799 +0.01(+0.91%)
Nov 27, 2023 1.120 1.200 1.100 1.100 78,447 -0.06(-5.01%)
Nov 24, 2023 1.130 1.179 1.130 1.158 19,544 +0.03(+2.48%)
Nov 22, 2023 1.130 1.150 1.110 1.130 27,746 +0.01(+0.89%)
Nov 21, 2023 1.150 1.170 1.120 1.120 37,934 -0.03(-2.61%)
Nov 20, 2023 1.170 1.180 1.150 1.150 15,750 +0.02(+1.77%)
Nov 17, 2023 1.150 1.150 1.120 1.130 10,670 +0.02(+1.80%)
Nov 16, 2023 1.170 1.170 1.110 1.110 14,661 -0.04(-3.48%)
Nov 15, 2023 1.120 1.171 1.115 1.150 30,166 +0.03(+2.68%)
Nov 14, 2023 1.160 1.180 1.100 1.120 42,947 +0.00(+0.00%)
Nov 13, 2023 1.200 1.200 1.100 1.120 42,118 +0.01(+0.90%)
Nov 10, 2023 1.140 1.150 1.100 1.110 18,140 +0.00(+0.00%)
Nov 09, 2023 1.150 1.200 1.110 1.110 49,080 +0.02(+1.83%)
Nov 08, 2023 1.100 1.140 1.090 1.090 43,082 -0.03(-2.68%)
Nov 07, 2023 1.180 1.180 1.105 1.120 30,628 -0.03(-2.61%)
Nov 06, 2023 1.100 1.150 1.100 1.150 20,340 +0.05(+4.55%)
Nov 03, 2023 1.130 1.150 1.100 1.100 17,293 -0.03(-2.65%)
Nov 02, 2023 1.150 1.150 1.110 1.130 43,868 +0.01(+0.89%)
Nov 01, 2023 1.180 1.180 1.100 1.120 18,452 +0.02(+1.82%)
Oct 31, 2023 1.100 1.129 1.100 1.100 6,178 -0.02(-1.79%)
Oct 30, 2023 1.120 1.159 1.120 1.120 13,388 +0.00(+0.00%)
Oct 27, 2023 1.130 1.157 1.120 1.120 16,641 -0.01(-0.88%)
Oct 26, 2023 1.140 1.158 1.120 1.130 38,282 -0.03(-2.59%)
Oct 25, 2023 1.140 1.200 1.130 1.160 28,311 +0.01(+0.87%)
Oct 24, 2023 1.130 1.240 1.130 1.150 36,874 +0.00(+0.00%)
Oct 23, 2023 1.140 1.150 1.120 1.150 9,216 -0.01(-0.86%)
Oct 20, 2023 1.150 1.180 1.120 1.160 25,402 +0.01(+0.87%)
Oct 19, 2023 1.190 1.190 1.120 1.150 22,300 +0.03(+2.68%)
Oct 18, 2023 1.090 1.180 1.090 1.120 67,864 +0.00(+0.00%)
Oct 17, 2023 1.090 1.150 1.090 1.120 82,490 +0.04(+3.70%)
Oct 16, 2023 1.210 1.210 1.080 1.080 98,388 -0.07(-6.09%)
Oct 13, 2023 1.130 1.180 1.120 1.150 23,124 +0.00(+0.00%)
Oct 12, 2023 1.130 1.150 1.110 1.150 11,522 +0.01(+0.88%)
Oct 11, 2023 1.130 1.170 1.130 1.140 18,735 -0.06(-5.00%)
Oct 10, 2023 1.130 1.200 1.120 1.200 29,110 +0.06(+5.26%)
Oct 09, 2023 1.100 1.186 1.100 1.140 11,993 +0.01(+0.88%)
Oct 06, 2023 1.150 1.150 1.115 1.130 39,212 -0.01(-0.88%)
Oct 05, 2023 1.150 1.200 1.100 1.140 27,745 -0.01(-0.87%)
Oct 04, 2023 1.170 1.200 1.110 1.150 31,554 +0.06(+5.50%)
Oct 03, 2023 1.170 1.190 1.090 1.090 22,921 -0.11(-9.15%)
Oct 02, 2023 1.170 1.200 1.170 1.200 28,220 +0.01(+1.16%)
Sep 29, 2023 1.180 1.210 1.170 1.186 15,511 +0.01(+0.51%)
Sep 28, 2023 1.160 1.190 1.160 1.180 17,608 +0.02(+1.72%)
Sep 27, 2023 1.130 1.200 1.130 1.160 21,524 +0.00(+0.43%)
Sep 26, 2023 1.110 1.190 1.110 1.155 30,556 +0.03(+2.21%)
Sep 25, 2023 1.180 1.160 1.130 1.130 36,983 -0.01(-0.88%)
Sep 22, 2023 1.100 1.160 1.100 1.140 1,826,707 +0.05(+4.59%)
Sep 21, 2023 1.110 1.150 1.090 1.090 57,087 -0.02(-1.80%)
Sep 20, 2023 1.160 1.180 1.110 1.110 31,403 -0.01(-1.33%)
Sep 19, 2023 1.130 1.180 1.120 1.125 25,161 +0.00(+0.45%)
Sep 18, 2023 1.120 1.180 1.110 1.120 20,704 +0.02(+1.82%)
Sep 15, 2023 1.160 1.190 1.095 1.100 62,318 -0.04(-3.51%)
Sep 14, 2023 1.190 1.210 1.130 1.140 33,911 -0.02(-1.72%)
Sep 13, 2023 1.180 1.220 1.150 1.160 29,560 -0.03(-2.52%)
Sep 12, 2023 1.160 1.210 1.160 1.190 20,918 +0.04(+3.48%)
Sep 11, 2023 1.200 1.230 1.140 1.150 33,181 -0.01(-0.86%)
Sep 08, 2023 1.230 1.230 1.140 1.160 33,173 -0.05(-4.13%)
Sep 07, 2023 1.220 1.240 1.180 1.210 42,859 -0.01(-0.82%)
Sep 06, 2023 1.220 1.240 1.220 1.220 43,353 -0.05(-3.94%)
Sep 05, 2023 1.300 1.300 1.270 1.270 31,755 +0.01(+0.79%)
Sep 01, 2023 1.240 1.280 1.232 1.260 21,283 +0.03(+2.44%)
Aug 31, 2023 1.220 1.260 1.220 1.230 27,442 -0.01(-0.50%)
Aug 30, 2023 1.250 1.270 1.220 1.236 31,283 +0.01(+0.50%)
Aug 29, 2023 1.320 1.320 1.220 1.230 68,894 -0.10(-7.41%)
Aug 28, 2023 1.390 1.420 1.293 1.328 50,544 +0.05(+3.78%)
Aug 25, 2023 1.390 1.390 1.270 1.280 51,399 -0.10(-7.25%)
Aug 24, 2023 1.270 1.390 1.270 1.380 51,458 +0.13(+10.40%)
Aug 23, 2023 1.200 1.320 1.200 1.250 65,853 +0.06(+5.04%)
Aug 22, 2023 1.240 1.260 1.190 1.190 26,305 -0.02(-1.65%)
Aug 21, 2023 1.180 1.240 1.170 1.210 23,724 +0.03(+2.54%)
Aug 18, 2023 1.170 1.268 1.170 1.180 38,223 -0.05(-4.07%)
Aug 17, 2023 1.210 1.299 1.200 1.230 29,284 +0.02(+1.65%)
Aug 16, 2023 1.220 1.300 1.210 1.210 46,744 -0.02(-1.63%)
Aug 15, 2023 1.300 1.302 1.210 1.230 38,347 -0.04(-3.15%)
Aug 14, 2023 1.370 1.370 1.260 1.270 52,866 -0.01(-0.78%)
Aug 11, 2023 1.350 1.350 1.280 1.280 16,264 -0.07(-5.19%)
Aug 10, 2023 1.360 1.364 1.300 1.350 25,503 +0.01(+0.75%)
Aug 09, 2023 1.380 1.390 1.330 1.340 12,111 -0.02(-1.47%)
Aug 08, 2023 1.330 1.380 1.314 1.360 19,700 +0.01(+0.74%)
Aug 07, 2023 1.360 1.410 1.350 1.350 28,804 -0.02(-1.46%)
Aug 04, 2023 1.380 1.440 1.370 1.370 35,697 -0.03(-2.00%)
Aug 03, 2023 1.370 1.420 1.370 1.398 35,557 +0.06(+4.33%)
Aug 02, 2023 1.380 1.400 1.340 1.340 30,448 -0.07(-4.96%)
Aug 01, 2023 1.400 1.460 1.366 1.410 82,352 +0.04(+2.92%)
Jul 31, 2023 1.350 1.400 1.310 1.370 66,632 +0.05(+3.79%)
Jul 28, 2023 1.250 1.330 1.250 1.320 40,534 +0.06(+4.76%)
Jul 27, 2023 1.290 1.322 1.244 1.260 36,177 +0.02(+1.61%)
Jul 26, 2023 1.240 1.280 1.220 1.240 42,103 -0.01(-0.80%)
Jul 25, 2023 1.220 1.280 1.220 1.250 35,600 +0.02(+1.63%)
Jul 24, 2023 1.230 1.250 1.210 1.230 36,334 +0.03(+2.50%)
Jul 21, 2023 1.190 1.240 1.190 1.200 44,679 +0.00(+0.00%)
Jul 20, 2023 1.200 1.270 1.180 1.200 57,482 +0.00(+0.23%)
Jul 19, 2023 1.150 1.210 1.150 1.197 61,972 +0.03(+2.77%)
Jul 18, 2023 1.150 1.190 1.150 1.165 25,661 +0.02(+1.30%)
Jul 17, 2023 1.200 1.210 1.140 1.150 52,108 -0.04(-3.26%)
Jul 14, 2023 1.170 1.200 1.170 1.189 37,873 +0.02(+1.61%)
Jul 13, 2023 1.180 1.200 1.170 1.170 53,739 -0.01(-0.85%)
Jul 12, 2023 1.180 1.190 1.170 1.180 41,024 +0.00(+0.00%)
Jul 11, 2023 1.180 1.200 1.150 1.180 38,350 +0.02(+1.59%)
Jul 10, 2023 1.150 1.190 1.150 1.161 44,527 -0.01(-0.73%)
Jul 07, 2023 1.160 1.190 1.160 1.170 48,960 +0.02(+1.74%)
Jul 06, 2023 1.190 1.190 1.150 1.150 37,593 -0.02(-1.71%)
Jul 05, 2023 1.190 1.190 1.170 1.170 53,680 -0.01(-0.85%)
Jul 03, 2023 1.190 1.200 1.170 1.180 38,781 +0.01(+0.86%)
Jun 30, 2023 1.190 1.190 1.150 1.170 42,512 -0.00(-0.01%)
Jun 29, 2023 1.190 1.190 1.150 1.170 44,118 -0.01(-0.85%)
Jun 28, 2023 1.140 1.190 1.140 1.180 74,517 +0.03(+2.61%)
Jun 27, 2023 1.130 1.180 1.129 1.150 49,589 -0.01(-0.86%)
Jun 26, 2023 1.130 1.180 1.130 1.160 55,230 +0.03(+2.65%)
Jun 23, 2023 1.140 1.180 1.110 1.130 74,075 -0.01(-0.88%)
Jun 22, 2023 1.150 1.172 1.116 1.140 43,335 +0.01(+0.88%)
Jun 21, 2023 1.120 1.170 1.080 1.130 82,275 +0.01(+0.89%)
Jun 20, 2023 1.190 1.198 1.100 1.120 73,595 -0.03(-2.61%)
Jun 16, 2023 1.190 1.200 1.130 1.150 76,690 -0.01(-0.86%)
Jun 15, 2023 1.210 1.210 1.132 1.160 72,002 +0.10(+9.43%)
May 08, 2023 1.090 1.090 1.060 1.060 62,912 -0.05(-4.50%)
May 05, 2023 1.070 1.179 1.070 1.110 43,065 +0.02(+1.83%)
May 04, 2023 1.110 1.151 1.080 1.090 63,396 -0.03(-2.68%)
May 03, 2023 1.150 1.160 1.120 1.120 27,900 +0.01(+0.90%)
May 02, 2023 1.150 1.190 1.080 1.110 62,180 -0.05(-4.31%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.