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 Genl Bncp (NQ: CATY )

36.40 +0.39 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 29, 2009 7.371 7.598 7.297 7.598 683,006 +0.17(+2.27%)
May 28, 2009 7.569 7.679 7.297 7.429 1,095,680 -0.07(-0.88%)
May 27, 2009 8.236 8.243 7.488 7.495 1,513,914 -0.73(-8.91%)
May 26, 2009 7.613 8.236 7.613 8.229 1,053,197 +0.58(+7.57%)
May 22, 2009 8.031 8.130 7.627 7.649 772,289 -0.27(-3.43%)
May 21, 2009 8.397 8.471 7.708 7.921 1,679,606 -0.50(-5.92%)
May 20, 2009 8.955 9.343 8.397 8.419 1,128,804 -0.39(-4.41%)
May 19, 2009 9.167 9.336 8.808 8.808 706,114 -0.50(-5.36%)
May 18, 2009 8.808 9.365 8.808 9.307 932,189 +0.61(+7.00%)
May 15, 2009 8.889 9.116 8.617 8.698 729,760 -0.38(-4.20%)
May 14, 2009 9.072 9.277 8.808 9.079 1,129,223 -0.02(-0.24%)
May 13, 2009 9.974 9.974 9.101 9.101 1,393,743 -1.15(-11.23%)
May 12, 2009 11.57 11.67 9.901 10.25 1,484,190 -0.37(-3.45%)
May 11, 2009 12.10 12.16 10.60 10.62 1,841,140 -1.11(-9.50%)
May 08, 2009 10.11 11.87 9.446 11.73 2,787,096 +2.47(+26.68%)
May 07, 2009 9.974 10.27 9.094 9.263 1,057,808 -0.48(-4.89%)
May 06, 2009 8.881 9.761 8.647 9.739 1,730,207 +1.10(+12.73%)
May 05, 2009 8.771 8.874 8.089 8.639 1,361,494 -0.31(-3.44%)
May 04, 2009 8.507 8.962 8.067 8.947 1,370,334 +0.98(+12.34%)
May 01, 2009 8.229 8.324 7.928 7.965 654,754 -0.26(-3.21%)
Apr 30, 2009 8.353 8.654 8.163 8.229 1,359,526 -0.03(-0.36%)
Apr 29, 2009 7.884 8.287 7.884 8.258 865,338 +0.49(+6.33%)
Apr 28, 2009 7.642 7.972 7.525 7.767 803,924 +0.00(+0.00%)
Apr 27, 2009 8.427 8.427 7.693 7.767 1,133,212 -0.47(-5.70%)
Apr 24, 2009 7.979 8.441 7.642 8.236 1,838,100 +0.33(+4.17%)
Apr 23, 2009 8.551 8.683 7.814 7.906 1,550,038 -0.58(-6.83%)
Apr 22, 2009 8.808 9.358 8.361 8.485 971,903 -0.48(-5.40%)
Apr 21, 2009 8.361 8.991 7.833 8.969 1,407,212 +0.33(+3.82%)
Apr 20, 2009 9.732 9.732 8.625 8.639 843,752 -1.59(-15.56%)
Apr 17, 2009 9.886 10.43 9.629 10.23 939,953 +0.35(+3.56%)
Apr 16, 2009 9.879 10.08 9.233 9.879 774,765 +0.18(+1.81%)
Apr 15, 2009 9.182 9.754 8.786 9.703 699,058 +0.45(+4.83%)
Apr 14, 2009 10.14 10.25 9.248 9.255 977,730 -1.05(-10.18%)
Apr 13, 2009 8.962 10.33 8.896 10.30 1,249,916 +1.24(+13.67%)
Apr 09, 2009 8.177 9.065 8.141 9.065 964,828 +1.31(+16.82%)
Apr 08, 2009 8.133 8.229 7.363 7.759 612,961 -0.35(-4.34%)
Apr 07, 2009 8.221 8.375 8.082 8.111 473,097 -0.34(-4.08%)
Apr 06, 2009 8.441 8.683 8.214 8.456 589,410 -0.30(-3.43%)
Apr 03, 2009 8.676 8.771 8.390 8.757 542,013 +0.12(+1.36%)
Apr 02, 2009 8.229 8.669 8.067 8.639 1,058,988 +0.81(+10.40%)
Apr 01, 2009 7.437 8.023 7.253 7.825 499,995 +0.18(+2.30%)
Mar 31, 2009 7.510 7.811 7.334 7.649 887,745 +0.42(+5.78%)
Mar 30, 2009 7.503 7.627 7.231 7.231 522,349 -1.07(-12.90%)
Mar 26, 2009 8.331 8.375 7.928 8.302 686,461 +0.10(+1.16%)
Mar 25, 2009 7.921 8.419 7.561 8.207 1,043,957 +0.37(+4.68%)
Mar 24, 2009 8.544 8.720 7.840 7.840 885,153 -0.89(-10.24%)
Mar 23, 2009 8.053 8.808 7.547 8.735 1,052,573 +1.29(+17.34%)
Mar 20, 2009 8.009 8.060 7.371 7.444 949,874 -0.45(-5.67%)
Mar 19, 2009 8.485 8.500 7.789 7.891 957,071 -0.50(-5.94%)
Mar 18, 2009 7.701 8.507 7.561 8.390 1,201,302 +0.61(+7.82%)
Mar 17, 2009 7.305 7.781 7.209 7.781 826,544 +0.49(+6.74%)
Mar 16, 2009 7.635 7.906 7.275 7.290 813,566 -0.22(-2.93%)
Mar 13, 2009 7.554 7.796 7.378 7.510 1,073,871 -0.10(-1.25%)
Mar 12, 2009 6.336 7.642 6.336 7.605 1,608,675 +0.87(+12.84%)
Mar 11, 2009 7.077 7.275 6.446 6.740 2,374,523 -0.27(-3.87%)
Mar 10, 2009 5.889 7.011 5.888 7.011 1,971,435 +1.32(+23.20%)
Mar 09, 2009 5.816 6.094 5.632 5.691 1,533,827 -0.23(-3.96%)
Mar 06, 2009 5.566 5.948 5.500 5.926 1,669,239 +0.43(+7.73%)
Mar 05, 2009 5.911 5.984 5.288 5.500 1,788,674 -0.56(-9.31%)
Mar 04, 2009 6.263 6.351 5.940 6.065 833,171 -0.63(-9.42%)
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.