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 )

5.150 -0.085 (-1.62%)
Streaming Delayed Price Updated: 2:36 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 (%)
Nov 30, 2015 8.870 8.870 8.790 8.790 1,551 +0.01(+0.17%)
Nov 27, 2015 8.870 8.900 8.770 8.775 5,634 -0.64(-6.81%)
Nov 25, 2015 9.416 9.416 9.416 0 -0.16(-1.63%)
Nov 24, 2015 9.700 9.700 9.572 9.572 917 -0.14(-1.42%)
Nov 23, 2015 9.710 9.710 9.710 9.710 1,283 -0.16(-1.62%)
Nov 20, 2015 9.752 9.870 9.752 9.870 1,678 +0.25(+2.60%)
Nov 19, 2015 9.620 9.620 9.620 9.620 354 +0.13(+1.37%)
Nov 18, 2015 9.350 9.490 9.350 9.490 681 -0.00(-0.04%)
Nov 17, 2015 9.426 9.494 9.410 9.494 2,432 +0.06(+0.63%)
Nov 16, 2015 9.350 9.435 9.350 9.435 3,721 -0.10(-1.10%)
Nov 13, 2015 9.520 9.540 9.500 9.540 1,120 -0.04(-0.42%)
Nov 12, 2015 9.580 9.580 9.580 9.580 2,389 +0.08(+0.84%)
Nov 11, 2015 9.520 9.520 9.430 9.500 5,520 +0.00(+0.00%)
Nov 10, 2015 9.480 9.500 9.480 9.500 4,366 -0.21(-2.16%)
Nov 09, 2015 9.710 9.710 9.710 9.710 1,497 -0.06(-0.61%)
Nov 06, 2015 9.720 9.780 9.720 9.770 38,042 -0.12(-1.21%)
Nov 05, 2015 9.750 9.950 9.750 9.890 13,741 -0.05(-0.50%)
Nov 04, 2015 9.900 9.940 9.900 9.940 1,993 -0.09(-0.90%)
Nov 03, 2015 9.975 10.03 9.975 10.03 980 +0.26(+2.66%)
Nov 02, 2015 9.770 9.770 9.770 9.770 672 -0.06(-0.61%)
Oct 29, 2015 9.830 9.830 9.830 107 -0.14(-1.40%)
Oct 28, 2015 10.05 10.05 9.920 9.970 3,604 +0.10(+1.01%)
Oct 27, 2015 9.800 9.920 9.800 9.870 1,834 -0.03(-0.30%)
Oct 26, 2015 9.900 9.900 9.900 9.900 1,842 -0.22(-2.17%)
Oct 23, 2015 9.990 10.12 9.990 10.12 5,515 +0.29(+3.00%)
Oct 22, 2015 9.778 9.850 9.778 9.825 5,798 +0.18(+1.92%)
Oct 21, 2015 9.570 9.710 9.570 9.640 3,593 -0.10(-1.03%)
Oct 20, 2015 9.840 9.840 9.520 9.740 2,268 -0.10(-1.02%)
Oct 19, 2015 9.670 9.880 9.670 9.840 7,544 -0.09(-0.91%)
Oct 16, 2015 9.960 9.960 9.910 9.930 2,602 -0.02(-0.20%)
Oct 15, 2015 9.690 9.950 9.690 9.950 2,763 +0.46(+4.90%)
Oct 14, 2015 9.520 9.520 9.485 9.485 1,247 -0.15(-1.58%)
Oct 13, 2015 9.660 9.660 9.637 9.637 3,408 +0.14(+1.45%)
Oct 12, 2015 9.560 9.560 9.500 9.500 2,149 +0.04(+0.42%)
Oct 09, 2015 9.446 9.490 9.420 9.460 5,955 -0.14(-1.46%)
Oct 07, 2015 9.600 9.600 9.600 193 -0.04(-0.41%)
Oct 06, 2015 9.680 9.700 9.620 9.640 6,571 -0.14(-1.43%)
Oct 05, 2015 9.730 9.780 9.730 9.780 3,023 +0.11(+1.14%)
Oct 02, 2015 9.450 9.670 9.430 9.670 6,246 +0.22(+2.33%)
Oct 01, 2015 9.410 9.450 9.410 9.450 9,438 +0.06(+0.64%)
Sep 30, 2015 9.315 9.390 9.315 9.390 3,906 +0.20(+2.18%)
Sep 29, 2015 9.140 9.220 9.120 9.190 16,852 -0.06(-0.65%)
Sep 28, 2015 9.260 9.280 9.220 9.250 4,319 -0.06(-0.70%)
Sep 25, 2015 9.330 9.340 9.315 9.315 4,825 +0.08(+0.92%)
Sep 24, 2015 9.490 9.490 9.130 9.230 7,183 -0.23(-2.43%)
Sep 23, 2015 9.500 9.500 9.240 9.460 3,458 +0.05(+0.53%)
Sep 22, 2015 9.400 9.425 9.400 9.410 9,374 +0.03(+0.36%)
Sep 21, 2015 9.370 9.390 9.360 9.376 6,799 +0.07(+0.71%)
Sep 18, 2015 9.310 9.310 9.310 9.310 131 -0.10(-1.06%)
Sep 17, 2015 9.360 9.430 9.360 9.410 2,463 +0.04(+0.45%)
Sep 16, 2015 9.350 9.368 9.290 9.368 1,016 +0.30(+3.29%)
Sep 15, 2015 9.060 9.080 9.050 9.070 10,011 +0.09(+1.00%)
Sep 14, 2015 8.982 9.000 8.980 8.980 3,341 -0.07(-0.77%)
Sep 11, 2015 9.020 9.080 9.000 9.050 12,810 +0.10(+1.12%)
Sep 10, 2015 8.960 8.960 8.920 8.950 6,882 -0.02(-0.17%)
Sep 09, 2015 9.060 9.060 8.940 8.965 8,201 -0.04(-0.39%)
Sep 08, 2015 8.990 9.010 8.985 9.000 10,785 +0.38(+4.41%)
Sep 04, 2015 8.620 8.620 8.620 0 -0.20(-2.27%)
Sep 03, 2015 8.760 8.860 8.760 8.820 8,814 +0.08(+0.92%)
Sep 02, 2015 8.764 8.770 8.740 8.740 1,052 +0.00(+0.00%)
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.