Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.170 -0.080 (-1.52%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 11, 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 (%)
Mar 31, 2004 10.05 10.10 10.10 10.10 14,095 +0.05(+0.50%)
Mar 30, 2004 9.900 10.05 9.950 10.05 36,900 +0.15(+1.52%)
Mar 29, 2004 9.850 9.900 9.800 9.900 56,000 +0.05(+0.51%)
Mar 26, 2004 9.750 9.850 9.850 9.850 27,800 +0.10(+1.03%)
Mar 25, 2004 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 24, 2004 9.600 9.750 9.750 9.750 14,600 +0.15(+1.56%)
Mar 23, 2004 9.500 9.600 9.500 9.600 59,981 +0.10(+1.05%)
Mar 22, 2004 9.850 9.820 9.500 9.500 17,994 -0.35(-3.55%)
Mar 19, 2004 9.900 10.00 9.850 9.850 2,356 -0.05(-0.51%)
Mar 18, 2004 10.20 10.10 9.900 9.900 1,146 -0.30(-2.94%)
Mar 17, 2004 10.05 10.25 10.00 10.20 11,200 +0.15(+1.49%)
Mar 16, 2004 9.800 10.05 10.05 10.05 452 +0.25(+2.55%)
Mar 15, 2004 10.10 10.10 9.800 9.800 5,200 -0.05(-0.51%)
Mar 12, 2004 9.850 9.850 9.850 9.850 7,681 +0.00(+0.00%)
Mar 11, 2004 10.20 9.850 9.850 9.850 7,681 -0.35(-3.43%)
Mar 10, 2004 10.45 10.35 10.20 10.20 3,135 -0.25(-2.39%)
Mar 09, 2004 10.25 10.50 10.35 10.45 6,140 +0.20(+1.95%)
Mar 08, 2004 10.05 10.50 10.25 10.25 5,150 +0.10(+0.99%)
Mar 05, 2004 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Mar 04, 2004 10.20 10.15 10.15 10.15 100 -0.05(-0.49%)
Mar 03, 2004 10.30 10.20 10.20 10.20 2,324 -0.10(-0.97%)
Mar 02, 2004 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Mar 01, 2004 10.21 10.30 10.20 10.30 2,500 +0.15(+1.48%)
Feb 27, 2004 10.15 10.15 10.15 10.15 1,000 +0.00(+0.00%)
Feb 26, 2004 10.10 10.15 10.15 10.15 1,000 +0.05(+0.50%)
Feb 25, 2004 10.15 10.10 9.900 10.10 14,600 -0.05(-0.49%)
Feb 24, 2004 10.00 10.15 10.15 10.15 10,614 +0.15(+1.50%)
Feb 23, 2004 10.00 10.20 9.900 10.00 89,596 +0.30(+3.09%)
Feb 20, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Feb 19, 2004 9.850 9.950 9.700 9.700 7,000 -0.10(-1.02%)
Feb 18, 2004 9.800 9.800 9.700 9.800 5,740 +0.00(+0.00%)
Feb 17, 2004 9.800 9.800 9.700 9.800 5,740 +0.00(+0.00%)
Feb 13, 2004 9.600 9.800 9.600 9.800 3,312 +0.20(+2.08%)
Feb 12, 2004 9.300 9.800 9.580 9.600 17,431 +0.30(+3.23%)
Feb 11, 2004 9.450 9.300 9.300 9.300 1,000 -0.15(-1.59%)
Feb 10, 2004 9.550 9.450 9.450 9.450 1,100 -0.10(-1.05%)
Feb 09, 2004 9.250 9.550 9.350 9.550 4,114 +0.30(+3.24%)
Feb 06, 2004 9.000 9.250 9.150 9.250 975 +0.25(+2.78%)
Feb 05, 2004 8.700 9.000 8.880 9.000 1,280 +0.30(+3.45%)
Feb 04, 2004 8.750 8.800 8.700 8.700 11,950 -0.25(-2.79%)
Feb 03, 2004 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 02, 2004 9.000 9.000 8.900 8.950 36,962 -0.05(-0.56%)
Jan 30, 2004 9.100 9.050 9.000 9.000 16,292 -0.10(-1.10%)
Jan 29, 2004 9.050 9.100 8.900 9.100 7,142 +0.05(+0.55%)
Jan 28, 2004 9.250 9.250 9.050 9.050 9,300 -0.20(-2.16%)
Jan 27, 2004 9.500 9.400 9.250 9.250 17,810 -0.25(-2.63%)
Jan 26, 2004 9.600 9.650 9.450 9.500 23,300 -0.10(-1.04%)
Jan 23, 2004 9.750 9.800 9.600 9.600 14,345 -0.15(-1.54%)
Jan 22, 2004 9.600 9.750 9.600 9.750 3,400 +0.15(+1.56%)
Jan 21, 2004 9.400 9.600 9.600 9.600 3,700 +0.20(+2.13%)
Jan 20, 2004 9.250 9.500 9.400 9.400 5,750 +0.15(+1.62%)
Jan 16, 2004 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 15, 2004 9.410 9.250 9.150 9.250 2,822 -0.16(-1.70%)
Jan 14, 2004 9.400 9.500 9.300 9.410 110,100 +0.01(+0.11%)
Jan 13, 2004 9.400 9.400 9.400 9.400 700 +0.00(+0.00%)
Jan 12, 2004 9.350 9.600 9.400 9.400 3,800 +0.05(+0.53%)
Jan 09, 2004 9.550 9.400 9.350 9.350 6,600 -0.30(-3.11%)
Jan 08, 2004 9.650 9.650 9.650 9.650 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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.