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

China Eastern Airlines Corp Ltd ADR (NY: CEA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 2, 2023 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 (%)
May 30, 2008 44.96 45.19 44.68 44.69 21,510 +0.47(+1.06%)
May 29, 2008 43.20 44.59 43.20 44.22 33,969 +0.12(+0.27%)
May 28, 2008 44.31 44.31 43.46 44.10 21,210 +0.34(+0.78%)
May 27, 2008 42.99 43.76 42.93 43.76 59,619 +3.26(+8.05%)
May 26, 2008 41.27 41.39 40.44 40.50 0 +0.00(+0.00%)
May 23, 2008 41.27 41.39 40.44 40.50 21,609 -0.59(-1.44%)
May 22, 2008 41.07 41.50 40.74 41.09 25,134 -0.99(-2.35%)
May 21, 2008 44.23 44.50 42.00 42.08 42,691 -2.39(-5.37%)
May 20, 2008 45.12 45.44 44.40 44.47 20,311 -0.05(-0.11%)
May 19, 2008 44.90 45.00 44.16 44.52 19,165 -0.43(-0.96%)
May 16, 2008 44.87 45.17 44.55 44.95 16,891 +0.08(+0.18%)
May 15, 2008 44.48 44.87 43.85 44.87 23,695 +0.39(+0.88%)
May 14, 2008 44.01 45.00 43.95 44.48 34,285 +2.36(+5.60%)
May 13, 2008 42.41 42.57 41.96 42.12 25,083 -1.38(-3.17%)
May 12, 2008 43.10 43.68 42.86 43.50 21,693 +0.28(+0.65%)
May 09, 2008 42.90 43.32 42.65 43.22 12,907 -0.29(-0.67%)
May 08, 2008 44.18 44.37 43.23 43.51 36,252 -0.65(-1.47%)
May 07, 2008 46.32 46.32 44.04 44.16 57,222 -5.20(-10.53%)
May 06, 2008 49.38 49.38 47.98 49.36 37,603 -0.72(-1.44%)
May 05, 2008 49.86 50.93 49.67 50.08 44,738 +1.68(+3.47%)
May 02, 2008 47.29 49.77 47.29 48.40 74,650 +3.86(+8.67%)
May 01, 2008 43.64 44.60 43.22 44.54 42,577 +1.15(+2.65%)
Apr 30, 2008 43.07 43.79 43.07 43.39 33,895 +1.49(+3.56%)
Apr 29, 2008 41.26 42.45 41.25 41.90 39,313 +0.00(+0.00%)
Apr 28, 2008 42.69 42.69 41.76 41.90 17,617 -1.10(-2.56%)
Apr 25, 2008 43.68 43.68 42.52 43.00 21,900 -0.66(-1.51%)
Apr 24, 2008 41.26 43.70 41.26 43.66 86,401 +2.06(+4.95%)
Apr 23, 2008 40.28 41.86 40.21 41.60 61,994 +2.35(+5.99%)
Apr 22, 2008 39.06 40.48 38.97 39.25 65,613 +2.74(+7.50%)
Apr 21, 2008 37.25 37.25 36.45 36.51 41,168 -1.43(-3.77%)
Apr 18, 2008 38.90 39.37 37.58 37.94 28,867 -1.85(-4.65%)
Apr 17, 2008 40.14 40.46 39.79 39.79 25,279 -1.43(-3.47%)
Apr 16, 2008 40.65 41.46 40.14 41.22 27,700 -0.16(-0.39%)
Apr 15, 2008 42.70 42.70 41.00 41.38 21,277 -2.47(-5.63%)
Apr 14, 2008 43.69 44.05 43.27 43.85 7,080 +0.01(+0.02%)
Apr 11, 2008 44.70 45.47 43.74 43.84 18,800 -1.03(-2.30%)
Apr 10, 2008 44.25 45.56 44.16 44.87 23,500 +0.37(+0.83%)
Apr 09, 2008 46.40 46.40 44.47 44.50 29,087 -3.47(-7.23%)
Apr 08, 2008 48.90 48.90 47.68 47.97 10,700 -1.92(-3.85%)
Apr 07, 2008 49.50 50.50 49.20 49.89 11,420 +1.18(+2.42%)
Apr 04, 2008 48.50 49.86 48.25 48.71 19,179 -0.81(-1.64%)
Apr 03, 2008 49.40 49.65 48.07 49.52 22,900 -0.59(-1.18%)
Apr 02, 2008 51.24 51.24 50.10 50.11 16,200 -3.02(-5.68%)
Apr 01, 2008 51.15 53.19 51.15 53.13 31,000 +1.73(+3.37%)
Mar 31, 2008 50.99 51.40 50.26 51.40 11,100 +1.71(+3.44%)
Mar 28, 2008 49.84 51.27 49.27 49.69 18,507 +0.15(+0.30%)
Mar 27, 2008 50.70 50.70 49.36 49.54 17,800 -1.80(-3.51%)
Mar 26, 2008 53.20 53.20 51.34 51.34 16,200 -4.24(-7.63%)
Mar 25, 2008 53.49 56.03 53.49 55.58 21,000 +2.71(+5.13%)
Mar 24, 2008 51.75 54.16 50.02 52.87 61,200 +1.51(+2.94%)
Mar 21, 2008 49.19 52.19 49.08 51.36 47,659 +0.00(+0.00%)
Mar 20, 2008 49.19 52.19 49.08 51.36 47,659 +6.11(+13.50%)
Mar 19, 2008 47.26 47.67 45.24 45.25 30,427 -3.06(-6.33%)
Mar 18, 2008 46.65 48.31 46.65 48.31 28,600 +2.27(+4.93%)
Mar 17, 2008 44.86 46.36 43.61 46.04 14,800 -2.09(-4.34%)
Mar 14, 2008 48.50 49.87 48.00 48.13 43,700 -3.06(-5.98%)
Mar 13, 2008 48.50 52.13 48.50 51.19 48,547 +1.42(+2.85%)
Mar 12, 2008 51.50 51.55 49.72 49.77 17,726 -2.89(-5.49%)
Mar 11, 2008 50.74 52.66 50.25 52.66 20,329 +3.03(+6.11%)
Mar 10, 2008 51.70 51.70 49.27 49.63 28,400 -3.07(-5.83%)
Mar 07, 2008 55.50 55.50 51.71 52.70 27,907 -2.29(-4.16%)
Mar 06, 2008 58.01 58.01 54.84 54.99 18,500 -5.06(-8.43%)
Mar 05, 2008 60.02 60.64 59.00 60.05 13,337 -1.47(-2.39%)
Mar 04, 2008 62.03 62.35 60.32 61.52 9,040 -1.28(-2.04%)
Mar 03, 2008 62.10 63.14 61.60 62.80 17,015 +0.26(+0.42%)
Feb 29, 2008 64.45 64.47 62.50 62.54 14,808 -1.38(-2.16%)
Feb 28, 2008 65.59 65.59 63.62 63.92 11,700 -2.35(-3.55%)
Feb 27, 2008 64.66 67.49 64.66 66.27 21,704 +2.84(+4.48%)
Feb 26, 2008 65.60 65.60 63.28 63.43 36,686 -3.54(-5.29%)
Feb 25, 2008 66.50 66.97 64.59 66.97 16,800 -0.26(-0.39%)
Feb 22, 2008 66.76 67.53 65.23 67.23 16,100 -0.14(-0.21%)
Feb 21, 2008 69.76 69.76 66.85 67.37 17,800 -3.11(-4.41%)
Feb 20, 2008 69.81 70.86 68.85 70.48 8,500 -0.70(-0.98%)
Feb 19, 2008 74.25 74.25 71.10 71.18 3,600 -2.87(-3.88%)
Feb 18, 2008 73.00 74.05 72.60 74.05 0 +0.00(+0.00%)
Feb 15, 2008 73.00 74.05 72.60 74.05 12,500 +2.89(+4.06%)
Feb 14, 2008 73.40 74.21 71.16 71.16 28,205 -1.84(-2.52%)
Feb 13, 2008 71.28 73.01 71.20 73.00 10,900 +3.36(+4.82%)
Feb 12, 2008 69.10 70.98 69.10 69.64 18,171 +1.54(+2.26%)
Feb 11, 2008 66.84 68.10 66.84 68.10 16,700 +2.85(+4.37%)
Feb 08, 2008 65.66 65.85 64.50 65.25 7,400 -0.62(-0.94%)
Feb 07, 2008 63.85 66.17 63.62 65.87 19,300 +1.20(+1.86%)
Feb 06, 2008 67.10 67.24 64.67 64.67 9,300 -1.48(-2.24%)
Feb 05, 2008 70.25 70.25 66.15 66.15 19,400 -4.60(-6.50%)
Feb 04, 2008 70.10 72.25 70.10 70.75 16,859 +2.49(+3.65%)
Feb 01, 2008 67.47 68.59 66.40 68.26 18,378 +0.25(+0.37%)
Jan 31, 2008 66.22 68.91 62.60 68.01 22,306 +0.21(+0.31%)
Jan 30, 2008 67.98 69.93 67.00 67.80 10,800 -0.69(-1.01%)
Jan 29, 2008 68.18 68.86 68.00 68.49 5,673 +0.15(+0.22%)
Jan 28, 2008 67.38 69.02 66.45 68.34 20,000 -1.86(-2.65%)
Jan 25, 2008 72.29 73.53 69.70 70.20 19,500 +2.00(+2.93%)
Jan 24, 2008 68.21 69.59 66.83 68.20 36,100 -6.30(-8.46%)
Jan 23, 2008 70.06 74.91 68.00 74.50 41,030 -3.24(-4.17%)
Jan 22, 2008 70.00 81.10 68.93 77.74 39,700 +1.03(+1.34%)
Jan 21, 2008 76.71 76.71 76.71 76.71 0 +0.00(+0.00%)
Jan 18, 2008 76.71 76.71 76.71 76.71 0 +0.00(+0.00%)
Jan 17, 2008 80.60 80.99 76.35 76.71 31,300 -1.69(-2.16%)
Jan 16, 2008 81.95 81.95 76.51 78.40 28,400 -4.00(-4.85%)
Jan 15, 2008 83.50 85.22 82.04 82.40 23,200 -6.11(-6.90%)
Jan 14, 2008 88.61 89.55 87.50 88.51 14,100 -0.84(-0.94%)
Jan 11, 2008 92.75 92.75 88.49 89.35 23,800 -3.29(-3.55%)
Jan 10, 2008 87.88 93.99 87.88 92.64 45,700 +6.19(+7.16%)
Jan 09, 2008 84.86 86.45 82.40 86.45 20,000 +3.45(+4.16%)
Jan 08, 2008 87.00 87.01 83.00 83.00 13,405 -2.05(-2.41%)
Jan 07, 2008 87.00 87.43 83.00 85.05 24,000 -0.83(-0.97%)
Jan 04, 2008 89.95 89.95 85.46 85.88 50,850 -4.88(-5.38%)
Jan 03, 2008 95.20 95.20 90.76 90.76 36,550 -11.14(-10.93%)
Jan 02, 2008 101.68 102.99 100.01 101.90 48,215 +4.24(+4.34%)
Jan 01, 2008 95.77 99.84 95.77 97.66 0 +0.00(+0.00%)
Dec 31, 2007 95.77 99.84 95.77 97.66 35,300 +4.72(+5.08%)
Dec 28, 2007 93.00 93.74 91.12 92.94 33,900 +4.74(+5.37%)
Dec 27, 2007 90.73 90.74 87.52 88.20 28,100 -2.71(-2.98%)
Dec 26, 2007 91.00 91.66 90.30 90.91 9,400 +0.22(+0.24%)
Dec 24, 2007 89.66 92.15 89.66 90.69 11,075 +2.69(+3.06%)
Dec 21, 2007 84.83 89.33 84.83 88.00 36,386 +6.43(+7.88%)
Dec 20, 2007 82.88 82.88 80.31 81.57 10,100 +2.08(+2.62%)
Dec 19, 2007 80.52 80.52 78.61 79.49 12,230 +0.79(+1.00%)
Dec 18, 2007 77.93 79.51 76.73 78.70 24,900 +0.96(+1.23%)
Dec 17, 2007 80.58 81.02 77.60 77.74 26,400 -7.50(-8.80%)
Dec 14, 2007 85.15 86.95 85.04 85.24 24,590 +1.07(+1.27%)
Dec 13, 2007 88.00 88.39 82.10 84.17 53,700 -11.17(-11.72%)
Dec 12, 2007 95.87 98.50 93.74 95.34 17,100 -0.66(-0.69%)
Dec 11, 2007 97.50 101.93 95.86 96.00 24,025 -1.49(-1.53%)
Dec 10, 2007 97.93 98.49 95.00 97.49 11,200 -2.51(-2.51%)
Dec 07, 2007 102.82 102.82 99.50 100.00 16,300 -6.00(-5.66%)
Dec 06, 2007 107.00 107.00 103.59 106.00 26,925 +1.76(+1.69%)
Dec 05, 2007 100.52 104.80 100.52 104.24 32,500 +5.48(+5.55%)
Dec 04, 2007 97.82 100.50 97.38 98.76 26,200 +2.24(+2.32%)
Dec 03, 2007 97.43 97.82 94.45 96.52 11,700 +0.61(+0.64%)
Nov 30, 2007 96.27 100.16 95.17 95.91 35,021 -3.64(-3.66%)
Nov 29, 2007 99.99 103.74 96.95 99.55 66,450 -1.34(-1.33%)
Nov 28, 2007 90.13 100.89 90.13 100.89 71,357 +17.39(+20.83%)
Nov 27, 2007 79.95 83.74 79.95 83.50 27,850 +5.88(+7.58%)
Nov 26, 2007 78.50 80.44 77.60 77.62 38,200 +0.81(+1.05%)
Nov 23, 2007 76.84 77.56 75.53 76.81 13,900 +4.41(+6.09%)
Nov 21, 2007 72.28 72.53 68.00 72.40 35,000 -2.11(-2.83%)
Nov 20, 2007 74.00 78.19 72.27 74.51 28,017 +3.51(+4.94%)
Nov 19, 2007 73.25 73.25 70.00 71.00 24,400 -4.91(-6.47%)
Nov 16, 2007 76.48 76.48 75.20 75.91 16,100 -2.01(-2.58%)
Nov 15, 2007 79.87 82.51 77.75 77.92 36,601 -5.66(-6.77%)
Nov 14, 2007 83.50 85.42 83.42 83.58 20,700 +2.06(+2.53%)
Nov 13, 2007 76.12 81.64 76.12 81.52 53,125 +6.31(+8.39%)
Nov 12, 2007 77.81 82.64 74.12 75.21 57,484 -9.79(-11.52%)
Nov 09, 2007 84.00 90.75 82.48 85.00 81,600 -16.26(-16.06%)
Nov 08, 2007 101.26 101.26 101.26 101.26 0 +0.00(+0.00%)
Nov 07, 2007 101.26 101.26 101.26 101.26 0 +0.00(+0.00%)
Nov 06, 2007 101.26 101.26 101.26 101.26 0 +0.00(+0.00%)
Nov 05, 2007 101.26 101.26 101.26 101.26 730 +2.66(+2.70%)
Nov 02, 2007 102.00 102.00 97.22 98.60 55,100 -3.44(-3.37%)
Nov 01, 2007 102.93 103.96 100.18 102.04 69,900 -7.36(-6.73%)
Oct 31, 2007 106.42 110.00 106.00 109.40 50,100 +3.90(+3.70%)
Oct 30, 2007 106.40 109.99 104.80 105.50 35,800 +0.34(+0.32%)
Oct 29, 2007 106.00 109.99 104.86 105.16 23,100 -2.41(-2.24%)
Oct 26, 2007 104.37 107.86 104.37 107.57 18,600 -1.83(-1.67%)
Oct 25, 2007 109.20 110.00 107.90 109.40 15,300 +1.53(+1.42%)
Oct 24, 2007 107.50 109.55 105.89 107.87 43,400 +4.70(+4.56%)
Oct 23, 2007 102.01 103.17 100.25 103.17 26,600 +4.87(+4.95%)
Oct 22, 2007 95.57 99.20 94.56 98.30 30,700 -0.35(-0.35%)
Oct 19, 2007 103.89 104.79 97.21 98.65 52,800 -5.73(-5.49%)
Oct 18, 2007 100.06 107.79 99.80 104.38 89,700 -7.20(-6.45%)
Oct 17, 2007 104.01 111.58 103.81 111.58 129,100 +9.88(+9.71%)
Oct 16, 2007 102.91 103.72 101.00 101.70 26,100 -0.48(-0.47%)
Oct 15, 2007 106.50 106.50 100.67 102.18 52,900 -0.82(-0.80%)
Oct 12, 2007 101.56 103.00 100.48 103.00 74,400 +8.26(+8.72%)
Oct 11, 2007 100.25 100.97 93.00 94.74 71,000 -3.26(-3.33%)
Oct 10, 2007 98.50 98.50 96.00 98.00 32,800 -0.65(-0.66%)
Oct 09, 2007 97.25 99.91 97.25 98.65 28,300 +3.28(+3.44%)
Oct 08, 2007 94.99 96.24 94.04 95.37 43,700 -7.17(-6.99%)
Oct 05, 2007 100.00 103.00 99.00 102.54 49,000 +6.52(+6.79%)
Oct 04, 2007 94.55 96.02 93.75 96.02 82,500 -2.26(-2.30%)
Oct 03, 2007 98.90 101.00 98.00 98.28 75,600 -8.24(-7.74%)
Oct 02, 2007 109.30 110.50 105.03 106.52 80,800 -0.41(-0.38%)
Oct 01, 2007 105.00 108.49 103.97 106.93 100,800 +5.01(+4.92%)
Sep 28, 2007 105.90 105.90 100.00 101.92 97,500 -7.08(-6.50%)
Sep 27, 2007 101.75 109.00 101.00 109.00 252,700 +15.00(+15.96%)
Sep 26, 2007 95.49 99.87 92.95 94.00 165,800 -3.70(-3.79%)
Sep 25, 2007 94.11 99.33 90.00 97.70 277,100 -10.30(-9.54%)
Sep 24, 2007 120.00 120.00 107.00 108.00 397,000 -23.60(-17.93%)
Sep 21, 2007 125.95 147.30 125.42 131.60 534,800 +10.36(+8.55%)
Sep 20, 2007 110.00 126.49 110.00 121.24 251,200 +26.24(+27.62%)
Sep 19, 2007 92.70 97.50 92.50 95.00 109,000 +3.80(+4.17%)
Sep 18, 2007 86.49 91.75 86.17 91.20 50,800 +7.06(+8.39%)
Sep 17, 2007 84.00 85.00 82.73 84.14 15,500 +1.12(+1.35%)
Sep 14, 2007 81.29 83.78 81.29 83.02 14,600 +2.31(+2.86%)
Sep 13, 2007 81.92 81.92 80.61 80.71 25,900 -2.54(-3.05%)
Sep 12, 2007 84.30 84.30 81.05 83.25 51,800 -1.75(-2.06%)
Sep 11, 2007 86.17 86.70 84.80 85.00 44,700 -1.71(-1.97%)
Sep 10, 2007 86.50 87.59 85.10 86.71 49,900 +4.70(+5.73%)
Sep 07, 2007 84.40 84.40 81.32 82.01 22,900 -0.57(-0.69%)
Sep 06, 2007 82.40 82.80 80.50 82.58 33,900 +4.48(+5.74%)
Sep 05, 2007 80.49 80.55 76.82 78.10 56,700 -1.51(-1.90%)
Sep 04, 2007 78.50 80.75 78.00 79.61 127,300 +31.56(+65.68%)
Jun 11, 2007 48.05 48.05 48.05 48.05 0 -2.10(-4.19%)
Jun 08, 2007 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Jun 07, 2007 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Jun 06, 2007 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Jun 05, 2007 50.15 50.15 50.15 50.15 0 +0.00(+0.00%)
Jun 04, 2007 50.15 50.15 50.15 50.15 0 +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.