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 (%)
Mar 31, 2014 9.240 9.320 9.220 9.220 5,064 -0.10(-1.07%)
Mar 28, 2014 9.380 9.390 9.310 9.320 0 -0.18(-1.89%)
Mar 27, 2014 9.600 9.600 9.400 9.500 4,393 -0.17(-1.76%)
Mar 26, 2014 9.641 9.680 9.641 9.670 17,255 -0.20(-2.03%)
Mar 25, 2014 9.870 9.870 9.810 9.870 7,941 +0.07(+0.71%)
Mar 24, 2014 9.990 9.990 9.800 9.800 9,605 +0.04(+0.41%)
Mar 21, 2014 9.760 9.790 9.756 9.760 0 +0.09(+0.93%)
Mar 20, 2014 9.680 9.680 9.670 9.670 1,669 -0.03(-0.31%)
Mar 19, 2014 9.802 9.830 9.700 9.700 3,326 +0.06(+0.62%)
Mar 18, 2014 9.640 9.640 9.590 9.640 7,789 +0.04(+0.47%)
Mar 17, 2014 9.616 9.616 9.570 9.595 16,794 -0.06(-0.67%)
Mar 14, 2014 9.690 9.810 9.660 9.660 0 -0.17(-1.73%)
Mar 13, 2014 9.980 9.980 9.780 9.830 7,816 -0.18(-1.80%)
Mar 12, 2014 9.900 10.02 9.900 10.01 13,618 -0.02(-0.20%)
Mar 11, 2014 10.07 10.16 10.03 10.03 9,556 -0.06(-0.59%)
Mar 10, 2014 10.15 10.15 10.06 10.09 7,813 +0.00(+0.00%)
Mar 07, 2014 10.13 10.13 10.08 10.09 0 -0.03(-0.30%)
Mar 06, 2014 10.22 10.22 10.12 10.12 14,402 +0.09(+0.90%)
Mar 05, 2014 10.00 10.20 10.00 10.03 3,629 +0.06(+0.60%)
Mar 04, 2014 10.00 10.00 9.890 9.970 4,781 -0.06(-0.60%)
Mar 03, 2014 10.12 10.12 10.03 10.03 4,744 -0.06(-0.59%)
Feb 28, 2014 10.26 10.26 10.08 10.09 0 +0.13(+1.31%)
Feb 27, 2014 9.940 10.06 9.930 9.960 3,996 +0.30(+3.11%)
Feb 26, 2014 9.660 9.660 9.660 9.660 791 -0.07(-0.72%)
Feb 25, 2014 9.750 9.790 9.710 9.730 7,679 -0.10(-1.02%)
Feb 24, 2014 9.900 9.920 9.830 9.830 2,275 -0.25(-2.48%)
Feb 21, 2014 10.14 10.14 10.08 10.08 0 +0.35(+3.60%)
Feb 20, 2014 9.650 9.730 9.650 9.730 1,054 +0.02(+0.21%)
Feb 19, 2014 9.750 9.750 9.660 9.710 7,761 -0.22(-2.22%)
Feb 18, 2014 9.980 9.980 9.830 9.930 2,946 -0.09(-0.90%)
Feb 14, 2014 10.02 10.02 10.02 0 +0.10(+1.01%)
Feb 13, 2014 9.970 9.970 9.920 9.920 487 -0.28(-2.75%)
Feb 12, 2014 10.14 10.24 10.14 10.20 3,490 +0.04(+0.39%)
Feb 11, 2014 10.11 10.20 10.06 10.16 10,359 +0.32(+3.25%)
Feb 10, 2014 9.830 9.840 9.800 9.840 7,987 -0.08(-0.81%)
Feb 07, 2014 9.976 9.976 9.890 9.920 0 +0.02(+0.23%)
Feb 06, 2014 9.950 9.950 9.805 9.898 6,232 +0.05(+0.48%)
Feb 05, 2014 9.940 9.940 9.810 9.850 1,640 -0.13(-1.35%)
Feb 04, 2014 9.890 10.02 9.880 9.985 12,787 -0.04(-0.40%)
Feb 03, 2014 10.21 10.26 10.00 10.03 40,701 -0.21(-2.02%)
Jan 31, 2014 10.29 10.29 10.14 10.23 0 -0.05(-0.52%)
Jan 30, 2014 10.30 10.32 10.25 10.29 7,725 +0.14(+1.43%)
Jan 29, 2014 10.16 10.20 10.12 10.14 10,641 +0.07(+0.70%)
Jan 28, 2014 10.13 10.13 10.04 10.07 13,492 -0.13(-1.32%)
Jan 27, 2014 10.22 10.25 10.12 10.21 29,701 -0.24(-2.31%)
Jan 24, 2014 10.52 10.52 10.42 10.45 0 -0.14(-1.36%)
Jan 23, 2014 10.75 10.75 10.49 10.59 10,151 -0.25(-2.31%)
Jan 22, 2014 10.86 10.87 10.84 10.84 6,852 -0.10(-0.91%)
Jan 21, 2014 10.94 10.97 10.89 10.94 44,024 +0.11(+1.02%)
Jan 17, 2014 10.83 10.83 10.83 0 +0.03(+0.28%)
Jan 16, 2014 10.85 10.88 10.80 10.80 6,551 -0.10(-0.92%)
Jan 15, 2014 10.88 10.95 10.88 10.90 25,933 -0.14(-1.27%)
Jan 14, 2014 10.89 11.04 10.89 11.04 11,226 +0.23(+2.13%)
Jan 13, 2014 10.98 10.98 10.81 10.81 26,532 -0.17(-1.55%)
Jan 10, 2014 10.95 10.98 10.94 10.98 5,986 +0.42(+3.98%)
Jan 09, 2014 10.55 10.56 10.51 10.56 3,512 -0.02(-0.19%)
Jan 08, 2014 10.58 10.58 10.58 10.58 231 +0.21(+2.03%)
Jan 07, 2014 10.38 10.38 10.32 10.37 7,683 +0.11(+1.07%)
Jan 06, 2014 10.19 10.26 10.19 10.26 3,456 -0.11(-1.05%)
Jan 03, 2014 10.29 10.37 10.29 10.37 0 -0.12(-1.15%)
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.