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

- Apartments

Recent Quotes

My Watchlist

Indicators

Cathay Pacific Airways Ltd (OP: CPCAY )

5.279 +0.129 (+2.50%)

Streaming Delayed Price Updated: 11:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.030	8.030	8.030	8.030	0	-0.20(-2.43%)
Sep 27, 2012	8.201	8.230	8.201	8.230	3,999	+0.12(+1.48%)
Sep 26, 2012	8.140	8.140	8.110	8.110	1,192	-0.08(-0.98%)
Sep 25, 2012	8.260	8.260	8.190	8.190	6,330	-0.09(-1.09%)
Sep 24, 2012	8.250	8.290	8.250	8.280	8,230	-0.12(-1.43%)
Sep 20, 2012		8.400	8.400	8.400	0	+0.06(+0.72%)
Sep 19, 2012	8.450	8.450	8.260	8.340	7,485	-0.08(-0.95%)
Sep 18, 2012	8.370	8.420	8.360	8.420	6,320	+0.20(+2.43%)
Sep 17, 2012	8.246	8.390	8.220	8.220	1,555	+0.02(+0.24%)
Sep 14, 2012	8.200	8.206	8.190	8.200	4,235	-0.01(-0.12%)
Sep 13, 2012	8.210	8.210	8.210	8.210	1,148	+0.11(+1.36%)
Sep 11, 2012		8.100	8.100	8.100	0	+0.10(+1.25%)
Sep 10, 2012	8.170	8.170	8.000	8.000	621	-0.06(-0.70%)
Sep 07, 2012	7.970	8.113	7.970	8.056	3,236	+0.23(+2.89%)
Sep 06, 2012	7.830	7.900	7.830	7.830	6,807	+0.10(+1.29%)
Sep 05, 2012	7.800	7.800	7.700	7.730	5,700	-0.13(-1.65%)
Sep 04, 2012	7.890	7.890	7.860	7.860	2,378	-0.21(-2.60%)
Aug 31, 2012	8.070	8.070	8.070	8.070	184	+0.05(+0.62%)
Aug 30, 2012	8.040	8.040	8.020	8.020	2,480	-0.03(-0.37%)
Aug 29, 2012	8.040	8.058	8.040	8.050	1,268	-0.16(-1.95%)
Aug 27, 2012	8.240	8.240	8.210	8.210	2,642	-0.10(-1.20%)
Aug 24, 2012	8.300	8.310	8.280	8.310	300	+0.02(+0.24%)
Aug 23, 2012	8.290	8.290	8.290	8.290	500	-0.03(-0.36%)
Aug 22, 2012	8.310	8.360	8.290	8.320	6,186	-0.02(-0.24%)
Aug 21, 2012	8.300	8.340	8.300	8.340	219	-0.06(-0.71%)
Aug 20, 2012	8.340	8.400	8.320	8.400	906	-0.05(-0.59%)
Aug 16, 2012		8.450	8.450	8.450	0	+0.28(+3.43%)
Aug 15, 2012	8.170	8.170	8.170	8.170	100	-0.10(-1.21%)
Aug 14, 2012	8.270	8.270	8.270	8.270	230	+0.11(+1.35%)
Aug 13, 2012	8.160	8.240	8.160	8.160	3,028	-0.10(-1.21%)
Aug 11, 2012	8.100	8.260	8.100	8.260	517	+0.00(+0.00%)
Aug 10, 2012	8.100	8.260	8.100	8.260	517	+0.08(+0.98%)
Aug 09, 2012	8.180	8.190	8.180	8.180	1,485	+0.28(+3.54%)
Aug 08, 2012	8.030	8.030	7.900	7.900	2,773	-0.36(-4.36%)
Aug 07, 2012	8.240	8.260	8.240	8.260	1,249	+0.03(+0.36%)
Aug 06, 2012	8.230	8.350	8.230	8.230	4,543	+0.06(+0.73%)
Aug 03, 2012	8.188	8.230	8.170	8.170	1,989	-0.02(-0.24%)
Aug 02, 2012	8.170	8.190	8.130	8.190	2,461	-0.14(-1.68%)
Aug 01, 2012	8.180	8.330	8.180	8.330	409	+0.11(+1.34%)
Jul 31, 2012	8.204	8.220	8.204	8.220	221	-0.09(-1.08%)
Jul 30, 2012	8.310	8.310	8.310	8.310	199	-0.12(-1.42%)
Jul 27, 2012	8.260	8.430	8.260	8.430	1,454	+0.08(+0.96%)
Jul 26, 2012	8.180	8.350	8.180	8.350	1,646	+0.30(+3.73%)
Jul 25, 2012	8.050	8.100	8.040	8.050	8,240	+0.00(+0.00%)
Jul 24, 2012	8.060	8.070	8.050	8.050	3,960	-0.13(-1.59%)
Jul 23, 2012	8.300	8.300	8.130	8.180	19,115	-0.09(-1.09%)
Jul 20, 2012	8.270	8.270	8.270	8.270	1,245	-0.23(-2.75%)
Jul 19, 2012	8.550	8.550	8.504	8.504	2,319	-0.07(-0.77%)
Jul 18, 2012	8.570	8.570	8.570	8.570	614	+0.17(+2.02%)
Jul 17, 2012	8.390	8.500	8.360	8.400	5,441	+0.21(+2.56%)
Jul 16, 2012	8.190	8.190	8.190	8.190	875	-0.18(-2.15%)
Jul 14, 2012	8.370	8.370	8.370	8.370	892	+0.00(+0.00%)
Jul 13, 2012	8.370	8.370	8.370	8.370	892	+0.19(+2.32%)
Jul 11, 2012		8.180	8.180	8.180	0	+0.08(+0.99%)
Jul 10, 2012	8.200	8.200	8.100	8.100	6,734	-0.28(-3.34%)
Jul 09, 2012	8.280	8.380	8.280	8.380	1,216	+0.01(+0.12%)
Jul 06, 2012	8.380	8.380	8.370	8.370	995	+0.02(+0.24%)
Jul 05, 2012	8.250	8.350	8.230	8.350	4,270	+0.31(+3.86%)
Jul 03, 2012	8.020	8.040	8.020	8.040	1,838	-0.05(-0.62%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cathay Pacific Airways Ltd (OP: CPCAY )

Historical Prices