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 (%)
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%)
Sep 02, 2014 9.120 9.210 9.120 9.200 6,244 -0.05(-0.54%)
Aug 29, 2014 9.250 9.250 9.250 0 -0.04(-0.43%)
Aug 28, 2014 9.320 9.320 9.270 9.290 5,718 -0.11(-1.17%)
Aug 27, 2014 9.400 9.400 9.390 9.400 4,975 -0.11(-1.16%)
Aug 26, 2014 9.480 9.480 9.510 9,246 +0.03(+0.32%)
Aug 25, 2014 9.523 9.540 9.480 9.480 2,155 +0.03(+0.32%)
Aug 22, 2014 9.570 9.450 9.450 12,181 -0.12(-1.25%)
Aug 21, 2014 9.594 9.570 9.570 5,190 -0.02(-0.21%)
Aug 20, 2014 9.580 9.660 9.580 9.590 1,520 +0.02(+0.21%)
Aug 19, 2014 9.620 9.570 9.570 15,764 -0.05(-0.52%)
Aug 18, 2014 9.575 9.630 9.575 9.620 6,244 +0.15(+1.58%)
Aug 15, 2014 9.490 9.500 9.490 9.470 10,155 +0.01(+0.11%)
Aug 14, 2014 9.450 9.460 9.450 9.460 11,930 -0.07(-0.73%)
Aug 13, 2014 9.530 9.540 9.530 9.530 6,474 -0.04(-0.42%)
Aug 12, 2014 9.540 9.600 9.540 9.570 3,593 +0.05(+0.53%)
Aug 11, 2014 9.550 9.588 9.520 9.520 9,196 -0.07(-0.73%)
Aug 08, 2014 9.520 9.580 9.510 9.590 9,215 +0.18(+1.91%)
Aug 07, 2014 9.420 9.460 9.370 9.410 4,821 -0.01(-0.11%)
Aug 06, 2014 9.310 9.420 9.310 9.420 86,299 +0.04(+0.43%)
Aug 05, 2014 9.495 9.495 9.360 9.380 20,334 -0.21(-2.19%)
Aug 04, 2014 9.579 9.600 9.570 9.590 8,577 +0.18(+1.91%)
Aug 01, 2014 9.420 9.480 9.400 9.410 6,885 +0.05(+0.53%)
Jul 31, 2014 9.410 9.410 9.310 9.360 17,848 +0.04(+0.48%)
Jul 30, 2014 9.330 9.350 9.300 9.315 8,695 +0.04(+0.49%)
Jul 29, 2014 9.270 9.300 9.270 9.270 10,095 -0.03(-0.32%)
Jul 28, 2014 9.370 9.370 9.300 9.300 6,729 -0.05(-0.53%)
Jul 25, 2014 9.430 9.430 9.330 9.350 16,400 -0.06(-0.64%)
Jul 24, 2014 9.390 9.480 9.390 9.410 11,514 +0.06(+0.64%)
Jul 23, 2014 9.395 9.395 9.340 9.350 10,898 +0.11(+1.19%)
Jul 22, 2014 9.290 9.290 9.220 9.240 6,297 +0.06(+0.65%)
Jul 21, 2014 9.220 9.220 9.170 9.180 12,366 -0.07(-0.76%)
Jul 18, 2014 9.210 9.250 9.210 9.250 1,721 -0.02(-0.22%)
Jul 17, 2014 9.240 9.270 9.210 9.270 18,453 +0.01(+0.09%)
Jul 16, 2014 9.289 9.289 9.240 9.262 3,152 +0.06(+0.67%)
Jul 15, 2014 9.210 9.260 9.180 9.200 7,698 +0.06(+0.66%)
Jul 14, 2014 9.130 9.160 9.130 9.140 6,933 +0.05(+0.55%)
Jul 11, 2014 9.160 9.160 9.070 9.090 8,488 +0.00(+0.00%)
Jul 10, 2014 9.090 9.100 9.030 9.090 4,879 -0.04(-0.41%)
Jul 09, 2014 9.095 9.180 9.095 9.127 21,771 -0.10(-1.06%)
Jul 08, 2014 9.250 9.330 9.210 9.225 11,683 -0.06(-0.70%)
Jul 07, 2014 9.250 9.360 9.250 9.290 5,468 -0.11(-1.17%)
Jul 03, 2014 9.400 9.400 9.400 0 +0.02(+0.16%)
Jul 02, 2014 9.340 9.430 9.340 9.385 3,191 +0.10(+1.02%)
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.