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 )

5.279 +0.129 (+2.50%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 18, 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, 2019 6.200 6.260 6.200 6.220 14,143 +0.10(+1.58%)
Sep 27, 2019 6.148 6.180 6.100 6.123 14,800 -0.03(-0.44%)
Sep 26, 2019 6.100 6.400 6.100 6.150 26,804 -0.05(-0.81%)
Sep 25, 2019 6.242 6.320 6.180 6.200 45,496 +0.00(+0.00%)
Sep 24, 2019 6.303 6.370 6.200 6.200 47,186 -0.17(-2.67%)
Sep 23, 2019 6.590 6.590 6.370 6.370 9,950 -0.10(-1.49%)
Sep 20, 2019 6.610 6.610 6.421 6.466 11,900 -0.11(-1.72%)
Sep 19, 2019 6.730 6.730 6.550 6.580 3,067 +0.01(+0.15%)
Sep 18, 2019 6.620 6.700 6.510 6.570 18,545 +0.02(+0.31%)
Sep 17, 2019 6.470 6.690 6.470 6.550 25,020 -0.18(-2.67%)
Sep 16, 2019 6.670 6.800 6.660 6.730 23,170 -0.17(-2.46%)
Sep 13, 2019 6.840 7.050 6.840 6.900 34,100 +0.19(+2.79%)
Sep 12, 2019 6.800 6.800 6.713 6.713 3,955 -0.11(-1.58%)
Sep 11, 2019 6.700 6.820 6.700 6.820 53,620 +0.16(+2.40%)
Sep 10, 2019 6.652 6.670 6.605 6.660 22,781 +0.09(+1.37%)
Sep 09, 2019 6.820 6.820 6.510 6.570 33,646 -0.03(-0.39%)
Sep 06, 2019 6.630 6.650 6.590 6.596 29,600 -0.07(-1.08%)
Sep 05, 2019 6.760 6.760 6.660 6.668 23,554 -0.01(-0.14%)
Sep 04, 2019 6.750 6.800 6.670 6.678 38,670 +0.24(+3.77%)
Sep 03, 2019 6.490 6.490 6.260 6.435 10,199 -0.22(-3.23%)
Aug 30, 2019 6.720 6.720 6.510 6.650 17,600 +0.08(+1.29%)
Aug 29, 2019 6.500 6.740 6.443 6.565 33,550 +0.02(+0.23%)
Aug 28, 2019 6.220 6.570 6.220 6.550 29,589 -0.08(-1.18%)
Aug 27, 2019 6.605 6.694 6.580 6.628 4,800 -0.01(-0.18%)
Aug 26, 2019 6.542 6.670 6.510 6.640 14,775 +0.14(+2.15%)
Aug 23, 2019 6.860 6.860 6.500 6.500 19,600 -0.11(-1.66%)
Aug 22, 2019 6.720 6.720 6.600 6.610 5,573 -0.09(-1.34%)
Aug 21, 2019 6.500 6.840 6.500 6.700 33,730 -0.16(-2.33%)
Aug 20, 2019 6.910 6.910 6.850 6.860 55,734 -0.08(-1.15%)
Aug 19, 2019 7.160 7.160 6.800 6.940 37,160 +0.11(+1.61%)
Aug 16, 2019 6.550 6.890 6.550 6.830 72,600 +0.15(+2.25%)
Aug 15, 2019 6.730 6.730 6.420 6.680 60,828 +0.37(+5.86%)
Aug 14, 2019 6.295 6.340 6.220 6.310 57,858 +0.07(+1.12%)
Aug 13, 2019 6.150 6.300 5.970 6.240 189,679 +0.17(+2.89%)
Aug 12, 2019 6.190 6.200 6.000 6.065 42,193 -0.36(-5.56%)
Aug 09, 2019 6.476 6.476 6.386 6.422 1,700 -0.25(-3.78%)
Aug 08, 2019 6.680 6.720 6.600 6.674 10,983 -0.11(-1.56%)
Aug 07, 2019 6.740 6.780 6.500 6.780 9,223 +0.12(+1.74%)
Aug 06, 2019 6.740 6.740 6.510 6.664 7,390 +0.10(+1.59%)
Aug 05, 2019 6.720 6.720 6.510 6.560 10,488 -0.25(-3.64%)
Aug 02, 2019 6.920 6.920 6.780 6.808 2,200 -0.08(-1.19%)
Aug 01, 2019 7.040 7.040 6.890 6.890 1,801 -0.10(-1.43%)
Jul 31, 2019 7.002 7.044 6.990 6.990 2,639 -0.05(-0.77%)
Jul 30, 2019 7.070 7.110 7.030 7.044 9,827 -0.03(-0.37%)
Jul 29, 2019 7.170 7.170 7.070 7.070 3,898 -0.14(-1.94%)
Jul 26, 2019 7.407 7.407 7.190 7.210 2,100 -0.08(-1.04%)
Jul 25, 2019 7.350 7.408 7.210 7.286 9,388 -0.14(-1.87%)
Jul 24, 2019 7.364 7.490 7.350 7.425 5,874 -0.09(-1.26%)
Jul 23, 2019 7.480 7.660 7.480 7.520 2,177 +0.00(+0.00%)
Jul 22, 2019 7.690 7.730 7.480 7.520 4,576 -0.20(-2.59%)
Jul 19, 2019 7.870 7.870 7.590 7.720 5,100 -0.07(-0.90%)
Jul 18, 2019 7.870 7.910 7.676 7.790 2,449 +0.05(+0.65%)
Jul 17, 2019 7.905 7.905 7.720 7.740 8,046 +0.28(+3.75%)
Jul 16, 2019 7.450 7.707 7.450 7.460 3,040 -0.11(-1.45%)
Jul 15, 2019 7.310 7.710 7.310 7.570 6,356 +0.22(+2.99%)
Jul 12, 2019 7.540 7.580 7.330 7.350 4,200 -0.04(-0.54%)
Jul 11, 2019 7.455 7.480 7.390 7.390 4,132 +0.05(+0.68%)
Jul 10, 2019 7.340 7.500 7.340 7.340 4,676 +0.00(+0.00%)
Jul 09, 2019 7.445 7.445 7.340 7.340 1,185 +0.01(+0.14%)
Jul 08, 2019 7.550 7.590 7.310 7.330 5,159 -0.31(-4.03%)
Jul 05, 2019 7.530 7.638 7.480 7.638 3,800 -0.09(-1.19%)
Jul 03, 2019 7.550 7.730 7.510 7.730 12,800 +0.04(+0.52%)
Jul 02, 2019 7.540 7.700 7.500 7.690 20,553 -0.01(-0.13%)
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.