Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cathay Pacific Airways Ltd (OP: CPCAY )

5.220 +0.070 (+1.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Nov 28, 2014 11.00 11.09 10.91 10.94 64,244 +0.63(+6.11%)
Nov 26, 2014 10.31 10.31 10.31 0 +0.17(+1.68%)
Nov 25, 2014 10.19 10.19 10.14 10.14 16,967 +0.04(+0.40%)
Nov 24, 2014 10.12 10.12 10.10 10.10 14,732 +0.17(+1.71%)
Nov 21, 2014 9.960 10.00 9.890 9.930 9,211 +0.19(+1.95%)
Nov 20, 2014 9.735 9.740 9.735 9.740 877 -0.05(-0.47%)
Nov 19, 2014 9.805 9.805 9.730 9.786 5,041 -0.03(-0.35%)
Nov 18, 2014 9.810 9.840 9.810 9.820 9,890 -0.17(-1.66%)
Nov 17, 2014 10.09 9.960 9.986 2,206 -0.10(-1.03%)
Nov 14, 2014 10.06 10.09 10.06 10.09 12,821 +0.04(+0.40%)
Nov 13, 2014 10.00 10.10 10.00 10.05 4,946 +0.33(+3.40%)
Nov 12, 2014 9.760 9.760 9.720 9.720 22,223 +0.06(+0.62%)
Nov 11, 2014 9.680 9.690 9.660 9.660 11,572 +0.21(+2.22%)
Nov 10, 2014 9.450 9.460 9.440 9.450 10,582 +0.03(+0.32%)
Nov 07, 2014 9.420 9.430 9.420 9.420 2,684 -0.01(-0.11%)
Nov 06, 2014 9.420 9.450 9.420 9.430 2,602 +0.03(+0.32%)
Nov 05, 2014 9.425 9.450 9.390 9.400 2,753 +0.04(+0.43%)
Nov 04, 2014 9.380 9.380 9.350 9.360 10,698 +0.02(+0.21%)
Nov 03, 2014 9.400 9.400 9.320 9.340 2,120 +0.06(+0.65%)
Oct 31, 2014 9.270 9.280 9.270 9.280 8,538 +0.06(+0.65%)
Oct 30, 2014 9.190 9.230 9.190 9.220 6,383 +0.03(+0.33%)
Oct 29, 2014 9.220 9.229 9.190 9.190 16,245 +0.00(+0.00%)
Oct 28, 2014 9.150 9.193 9.150 9.190 7,834 +0.17(+1.88%)
Oct 27, 2014 9.030 8.990 9.010 9.020 4,174 +0.03(+0.33%)
Oct 24, 2014 9.020 9.026 8.990 8.990 3,138 -0.08(-0.88%)
Oct 23, 2014 9.100 9.113 9.070 9.070 3,940 +0.00(+0.00%)
Oct 22, 2014 9.050 9.075 9.050 9.070 5,055 +0.19(+2.14%)
Oct 21, 2014 8.890 8.895 8.870 8.880 5,114 +0.04(+0.40%)
Oct 20, 2014 8.820 8.890 8.810 8.845 4,229 +0.02(+0.17%)
Oct 17, 2014 8.918 8.960 8.820 8.830 3,994 -0.10(-1.06%)
Oct 16, 2014 8.860 8.960 8.860 8.925 2,102 -0.01(-0.17%)
Oct 15, 2014 8.940 8.970 8.940 7,764 -0.03(-0.33%)
Oct 14, 2014 8.940 8.970 8.930 8.970 25,610 -0.08(-0.88%)
Oct 13, 2014 9.110 9.110 9.050 9.050 2,606 -0.12(-1.31%)
Oct 10, 2014 9.180 9.180 9.170 9.170 807 -0.10(-1.08%)
Oct 09, 2014 9.310 9.310 9.270 9.270 4,316 -0.07(-0.75%)
Oct 08, 2014 9.293 9.370 9.260 9.340 18,287 +0.13(+1.41%)
Oct 07, 2014 9.310 9.320 9.210 9.210 71,850 -0.02(-0.22%)
Oct 06, 2014 9.285 9.285 9.230 9.230 2,567 +0.04(+0.44%)
Oct 03, 2014 9.190 9.220 9.190 9.190 8,215 +0.16(+1.77%)
Oct 02, 2014 9.080 9.080 8.974 9.030 4,935 +0.01(+0.11%)
Oct 01, 2014 9.100 9.110 9.020 9.020 7,475 -0.11(-1.20%)
Sep 30, 2014 9.100 9.145 9.100 9.130 4,492 +0.01(+0.11%)
Sep 29, 2014 9.100 9.180 9.100 9.120 13,375 -0.17(-1.83%)
Sep 26, 2014 9.280 9.316 9.270 9.290 5,986 +0.03(+0.36%)
Sep 25, 2014 9.258 9.285 9.250 9.257 1,917 -0.06(-0.68%)
Sep 24, 2014 9.308 9.320 9.308 9.320 2,371 +0.07(+0.76%)
Sep 23, 2014 9.270 9.300 9.250 9.250 3,869 -0.09(-0.91%)
Sep 22, 2014 9.380 9.385 9.300 9.335 7,314 -0.15(-1.63%)
Sep 19, 2014 9.460 9.490 9.420 9.490 3,863 -0.05(-0.52%)
Sep 18, 2014 9.500 9.540 9.500 9.540 13,941 +0.01(+0.10%)
Sep 17, 2014 9.500 9.560 9.500 9.530 807 +0.00(+0.00%)
Sep 16, 2014 9.460 9.550 9.440 9.530 14,063 +0.25(+2.69%)
Sep 15, 2014 9.280 9.328 9.280 9.280 2,575 +0.02(+0.22%)
Sep 12, 2014 9.307 9.307 9.180 9.260 13,737 +0.06(+0.65%)
Sep 11, 2014 9.190 9.211 9.190 9.200 848 -0.03(-0.33%)
Sep 10, 2014 9.210 9.230 9.210 9.230 9,413 +0.09(+0.98%)
Sep 09, 2014 9.150 9.200 9.140 9.140 18,183 -0.04(-0.44%)
Sep 08, 2014 9.190 9.210 9.170 9.180 9,910 -0.03(-0.33%)
Sep 05, 2014 9.220 9.220 9.200 9.210 4,919 +0.02(+0.22%)
Sep 04, 2014 9.230 9.230 9.160 9.190 11,043 -0.04(-0.43%)
Sep 03, 2014 9.310 9.310 9.230 9.230 7,721 +0.03(+0.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.