Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.150 +0.002 (+0.04%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 31, 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 (%)
Jan 29, 2010 8.200 8.300 8.200 8.300 1,811 +0.09(+1.10%)
Jan 28, 2010 8.210 8.210 8.210 8.210 136 +0.01(+0.12%)
Jan 27, 2010 8.200 8.350 8.200 8.200 2,822 -0.30(-3.53%)
Jan 26, 2010 8.500 8.500 8.330 8.500 1,238 +0.04(+0.47%)
Jan 25, 2010 8.460 8.460 8.460 8.460 1,155 -0.54(-6.00%)
Jan 21, 2010 9.000 9.000 9.000 0 -0.01(-0.11%)
Jan 20, 2010 8.880 9.010 8.880 9.010 2,471 -0.19(-2.07%)
Jan 19, 2010 9.200 9.200 9.200 9.200 490 -0.14(-1.50%)
Jan 15, 2010 9.340 9.340 9.340 0 +0.17(+1.85%)
Jan 14, 2010 9.160 9.340 9.160 9.170 3,850 +0.27(+3.03%)
Jan 13, 2010 8.860 8.900 8.860 8.900 2,300 -0.05(-0.56%)
Jan 11, 2010 8.950 8.950 8.950 0 +0.22(+2.52%)
Jan 07, 2010 8.730 8.730 8.730 0 -0.37(-4.07%)
Jan 06, 2010 9.160 9.160 9.010 9.100 1,514 -0.10(-1.09%)
Jan 05, 2010 9.200 9.200 9.200 9.200 990 -0.10(-1.08%)
Jan 04, 2010 9.300 9.300 9.300 9.300 935 -0.05(-0.53%)
Dec 31, 2009 9.350 9.350 9.350 0 +0.04(+0.43%)
Dec 30, 2009 9.310 9.310 9.310 9.310 300 -0.05(-0.53%)
Dec 29, 2009 9.360 9.360 9.360 9.360 2,500 -0.02(-0.21%)
Dec 28, 2009 9.540 9.550 9.380 9.380 3,350 +0.13(+1.41%)
Dec 24, 2009 9.250 9.250 9.250 9.250 2,615 +0.09(+0.98%)
Dec 23, 2009 9.160 9.160 9.160 9.160 158 +0.05(+0.55%)
Dec 21, 2009 9.110 9.110 9.110 9.110 0 +0.11(+1.22%)
Dec 18, 2009 9.000 9.000 9.000 9.000 158 -0.33(-3.54%)
Dec 16, 2009 9.330 9.330 9.330 9.330 0 -0.14(-1.48%)
Dec 15, 2009 9.470 9.470 9.470 9.470 400 +0.11(+1.18%)
Dec 14, 2009 9.530 9.530 9.360 9.360 2,400 +0.19(+2.07%)
Dec 11, 2009 9.170 9.170 9.170 9.170 850 +0.42(+4.80%)
Dec 10, 2009 8.750 8.750 8.750 8.750 100 -0.37(-4.06%)
Dec 09, 2009 9.120 9.120 9.120 9.120 166 -0.05(-0.55%)
Dec 08, 2009 9.370 9.370 9.130 9.170 2,545 -0.01(-0.11%)
Dec 07, 2009 9.190 9.190 9.180 9.180 2,824 +0.03(+0.33%)
Dec 04, 2009 9.150 9.150 9.150 9.150 1,000 +0.35(+3.98%)
Dec 03, 2009 8.800 8.800 8.800 8.800 115 +0.09(+1.03%)
Dec 02, 2009 8.710 8.710 8.710 8.710 3,605 +0.10(+1.16%)
Nov 30, 2009 8.610 8.610 8.610 0 -0.09(-1.03%)
Nov 27, 2009 8.700 8.700 8.700 8.700 400 +0.02(+0.23%)
Nov 25, 2009 8.840 8.860 8.680 8.680 31,500 +0.02(+0.23%)
Nov 24, 2009 8.800 8.830 8.660 8.660 667 -0.22(-2.48%)
Nov 19, 2009 8.880 8.880 8.880 130 +0.27(+3.14%)
Nov 18, 2009 8.610 8.610 8.610 8.610 137 -0.29(-3.26%)
Nov 17, 2009 8.890 8.910 8.870 8.900 5,249 +0.17(+1.95%)
Nov 16, 2009 8.750 8.940 8.730 8.730 6,615 +0.40(+4.80%)
Nov 11, 2009 8.330 8.330 8.330 8.330 0 +0.12(+1.46%)
Nov 10, 2009 8.210 8.210 8.210 8.210 750 +0.01(+0.12%)
Nov 09, 2009 8.200 8.200 8.200 8.200 900 -0.03(-0.36%)
Nov 06, 2009 8.040 8.230 8.040 8.230 2,115 +0.31(+3.91%)
Nov 05, 2009 7.870 7.940 7.870 7.920 10,000 +0.09(+1.15%)
Nov 03, 2009 7.830 7.830 7.830 7.830 0 -0.35(-4.28%)
Oct 30, 2009 8.180 8.180 8.180 8.180 0 +0.30(+3.81%)
Oct 29, 2009 7.880 7.910 7.880 7.880 6,697 +0.08(+1.03%)
Oct 28, 2009 7.800 7.800 7.800 7.800 1,500 -0.58(-6.92%)
Oct 21, 2009 8.380 8.380 8.380 0 +0.00(+0.00%)
Oct 19, 2009 8.380 8.380 8.380 8.380 0 -0.06(-0.71%)
Oct 16, 2009 8.630 8.630 8.425 8.440 9,594 -0.09(-1.06%)
Oct 15, 2009 8.530 8.530 8.530 8.530 1,570 +0.02(+0.24%)
Oct 14, 2009 8.510 8.510 8.510 8.510 250 +0.07(+0.83%)
Oct 13, 2009 8.420 8.440 8.420 8.440 5,452 +0.04(+0.48%)
Oct 12, 2009 8.400 8.400 8.400 8.400 950 -0.04(-0.47%)
Oct 09, 2009 8.300 8.440 8.300 8.440 5,625 +0.39(+4.84%)
Oct 08, 2009 8.040 8.050 8.040 8.050 2,541 -0.10(-1.23%)
Oct 07, 2009 8.150 8.150 8.150 8.150 511 +0.25(+3.16%)
Oct 06, 2009 7.830 8.010 7.830 7.900 927 +0.54(+7.34%)
Oct 05, 2009 7.360 7.360 7.360 7.360 100 -0.29(-3.79%)
Oct 02, 2009 7.650 7.650 7.650 7.650 3,575 -0.05(-0.65%)
Oct 01, 2009 7.700 7.700 7.700 7.700 155 -0.22(-2.78%)
Sep 30, 2009 7.910 7.920 7.900 7.920 1,801 +0.02(+0.25%)
Sep 29, 2009 7.900 7.900 7.900 7.900 4,000 -0.20(-2.47%)
Sep 24, 2009 8.100 8.100 8.100 0 -0.16(-1.94%)
Sep 22, 2009 8.260 8.260 8.260 0 +0.11(+1.35%)
Sep 21, 2009 8.150 8.150 8.150 8.150 350 -0.15(-1.81%)
Sep 17, 2009 8.300 8.300 8.300 0 +0.19(+2.34%)
Sep 16, 2009 8.000 8.110 7.900 8.110 6,636 +0.48(+6.29%)
Sep 15, 2009 7.630 7.630 7.630 7.630 1,000 +0.01(+0.13%)
Sep 14, 2009 7.850 7.850 7.620 7.620 5,125 -0.23(-2.93%)
Sep 11, 2009 7.690 7.850 7.690 7.850 6,389 +0.35(+4.67%)
Sep 10, 2009 7.630 7.630 7.500 7.500 2,621 -0.14(-1.83%)
Sep 09, 2009 7.450 7.640 7.450 7.640 5,100 +0.22(+2.96%)
Sep 08, 2009 7.400 7.420 7.400 7.420 6,058 +0.16(+2.20%)
Sep 04, 2009 7.180 7.260 7.180 7.260 700 +0.12(+1.68%)
Sep 02, 2009 7.140 7.140 7.140 0 -0.04(-0.56%)
Sep 01, 2009 7.300 7.300 7.040 7.180 4,813 -0.12(-1.64%)
Aug 31, 2009 7.320 7.320 7.190 7.300 23,549 +0.06(+0.83%)
Aug 27, 2009 7.240 7.240 7.240 0 -0.02(-0.28%)
Aug 26, 2009 7.410 7.410 7.260 7.260 800 -0.19(-2.55%)
Aug 24, 2009 7.450 7.450 7.450 0 +0.09(+1.22%)
Aug 21, 2009 7.360 7.360 7.360 7.360 404 -0.08(-1.08%)
Aug 19, 2009 7.440 7.440 7.440 0 -0.01(-0.13%)
Aug 18, 2009 7.450 7.450 7.450 7.450 200 +0.08(+1.09%)
Aug 14, 2009 7.370 7.370 7.370 7.370 169 -0.15(-1.99%)
Aug 13, 2009 7.520 7.520 7.520 7.520 1,420 +0.12(+1.62%)
Aug 12, 2009 7.310 7.480 7.310 7.400 1,783 +0.25(+3.50%)
Aug 11, 2009 7.250 7.250 7.150 7.150 1,230 -0.13(-1.79%)
Aug 10, 2009 7.250 7.280 7.250 7.280 300 -0.02(-0.27%)
Aug 07, 2009 7.170 7.300 7.170 7.300 934 -0.15(-2.01%)
Aug 06, 2009 7.650 7.650 7.450 7.450 4,155 -0.44(-5.58%)
Aug 05, 2009 7.900 7.950 7.710 7.890 16,891 -0.31(-3.78%)
Aug 04, 2009 8.050 8.200 8.050 8.200 6,105 +0.15(+1.86%)
Aug 03, 2009 7.770 8.050 7.770 8.050 1,820 +0.40(+5.23%)
Jul 31, 2009 7.650 7.650 7.650 7.650 778 -0.17(-2.17%)
Jul 30, 2009 7.760 7.850 7.760 7.820 1,245 +0.08(+1.03%)
Jul 29, 2009 7.740 7.740 7.740 7.740 122 -0.29(-3.61%)
Jul 28, 2009 7.850 8.030 7.850 8.030 1,276 +0.33(+4.29%)
Jul 27, 2009 7.700 7.700 7.700 7.700 752 -0.10(-1.28%)
Jul 24, 2009 7.800 7.800 7.800 7.800 875 +0.04(+0.52%)
Jul 23, 2009 7.600 7.760 7.600 7.760 360 +0.16(+2.11%)
Jul 22, 2009 7.600 7.600 7.600 7.600 4,857 +0.27(+3.68%)
Jul 21, 2009 7.300 7.400 7.300 7.330 4,524 -1102.84(-99.34%)
Jul 20, 2009 1080 1113 1074 1110 0 +1102.77(+14902.30%)
Jul 20, 2009 7.300 7.400 7.300 7.400 1,669 -1062.73(-99.31%)
Jul 17, 2009 1081 1091 1061 1070 0 +1062.87(+14640.08%)
Jul 17, 2009 7.260 7.280 7.260 7.260 3,685 -1073.63(-99.33%)
Jul 16, 2009 1053 1089 1047 1081 0 +1073.64(+14808.83%)
Jul 16, 2009 7.250 7.250 7.250 7.250 500 -1052.99(-99.32%)
Jul 15, 2009 1035 1065 1027 1060 0 +1052.96(+14463.74%)
Jul 15, 2009 7.100 7.280 7.100 7.280 2,669 -1014.00(-99.29%)
Jul 14, 2009 1006 1029 996.33 1021 0 +1014.33(+14594.68%)
Jul 14, 2009 6.960 6.960 6.950 6.950 3,285 -1001.29(-99.31%)
Jul 13, 2009 985.76 1011 981.84 1008 0 +1001.45(+14748.90%)
Jul 13, 2009 6.690 6.880 6.690 6.790 3,126 -0.22(-3.14%)
Jul 10, 2009 7.010 7.010 7.010 7.010 198 -0.24(-3.31%)
Jul 09, 2009 7.100 7.250 7.100 7.250 23,776 +0.27(+3.86%)
Jul 08, 2009 6.900 6.981 6.900 6.981 20,800 -0.06(-0.85%)
Jul 07, 2009 6.920 7.040 6.890 7.040 43,171 +0.49(+7.48%)
Jul 06, 2009 6.550 6.550 6.550 6.550 870 -0.24(-3.53%)
Jul 02, 2009 6.790 6.790 6.710 6.790 5,567 -0.21(-3.00%)
Jul 01, 2009 6.880 7.000 6.820 7.000 4,949 +0.24(+3.55%)
Jun 30, 2009 6.790 6.790 6.760 6.760 3,468 +0.17(+2.58%)
Jun 29, 2009 6.560 6.650 6.560 6.590 57,046 -0.01(-0.15%)
Jun 26, 2009 6.450 6.600 6.450 6.600 4,319 +0.06(+0.92%)
Jun 25, 2009 6.540 6.540 6.540 6.540 3,660 +0.19(+2.99%)
Jun 24, 2009 6.380 6.540 6.350 6.350 1,236 +0.10(+1.60%)
Jun 23, 2009 6.220 6.380 6.220 6.250 1,696 -0.06(-0.95%)
Jun 19, 2009 6.310 6.310 6.310 0 +0.06(+0.96%)
Jun 18, 2009 6.250 6.250 6.250 6.250 1,520 -0.05(-0.79%)
Jun 17, 2009 6.300 6.300 6.300 6.300 280 -0.12(-1.87%)
Jun 16, 2009 6.640 6.640 6.420 6.420 6,239 +0.07(+1.10%)
Jun 15, 2009 6.350 6.350 6.350 6.350 1,757 -0.31(-4.65%)
Jun 12, 2009 6.660 6.660 6.660 6.660 1,000 -0.14(-2.06%)
Jun 11, 2009 6.790 6.800 6.790 6.800 416 -0.02(-0.29%)
Jun 10, 2009 6.700 6.820 6.700 6.820 1,599 +0.38(+5.90%)
Jun 09, 2009 6.420 6.500 6.420 6.440 4,758 -0.22(-3.30%)
Jun 08, 2009 6.610 6.660 6.610 6.660 702 -0.22(-3.20%)
Jun 04, 2009 6.880 6.880 6.880 6.880 0 -0.22(-3.10%)
Jun 03, 2009 7.130 7.130 7.100 7.100 37,465 +0.17(+2.45%)
Jun 02, 2009 6.910 6.930 6.910 6.930 319 -0.18(-2.53%)
Jun 01, 2009 7.210 7.210 7.100 7.110 2,197 +0.19(+2.75%)
May 29, 2009 6.900 6.920 6.900 6.920 4,170 +0.09(+1.32%)
May 28, 2009 6.930 6.930 6.830 6.830 367 -0.09(-1.30%)
May 27, 2009 7.000 7.000 6.830 6.920 2,357 -0.02(-0.29%)
May 26, 2009 6.850 6.940 6.820 6.940 2,255 +0.04(+0.58%)
May 22, 2009 6.870 6.900 6.870 6.900 1,721 -0.07(-1.00%)
May 21, 2009 6.900 6.970 6.840 6.970 5,252 -0.27(-3.73%)
May 20, 2009 7.380 7.380 7.230 7.240 3,212 +0.42(+6.16%)
May 19, 2009 6.830 6.830 6.690 6.820 3,422 +0.30(+4.60%)
May 18, 2009 6.470 6.630 6.470 6.520 525 -0.13(-1.95%)
May 14, 2009 6.650 6.650 6.650 6.650 0 -0.23(-3.34%)
May 13, 2009 7.000 7.000 6.880 6.880 3,030 -0.04(-0.58%)
May 12, 2009 6.900 6.950 6.900 6.920 1,874 +0.47(+7.29%)
May 08, 2009 6.450 6.450 6.450 0 +0.11(+1.74%)
May 07, 2009 6.400 6.430 6.340 6.340 6,425 -0.05(-0.78%)
May 06, 2009 6.390 6.500 6.340 6.390 6,838 +0.05(+0.79%)
May 05, 2009 6.430 6.500 6.340 6.340 1,688 -0.14(-2.16%)
May 04, 2009 6.480 6.480 6.480 6.480 1,753 +0.69(+11.92%)
May 01, 2009 5.710 5.810 5.710 5.790 1,773 +0.04(+0.70%)
Apr 30, 2009 5.830 5.830 5.750 5.750 4,860 -0.04(-0.69%)
Apr 29, 2009 5.780 5.800 5.740 5.790 9,599 +0.32(+5.85%)
Apr 28, 2009 5.480 5.480 5.410 5.470 3,122 +0.01(+0.18%)
Apr 27, 2009 5.460 5.500 5.400 5.460 7,708 -0.47(-7.93%)
Apr 24, 2009 5.930 5.930 5.930 5.930 3,600 -0.11(-1.82%)
Apr 23, 2009 6.040 6.040 6.040 6.040 842 +0.31(+5.41%)
Apr 22, 2009 5.800 5.800 5.730 5.730 875 -0.05(-0.87%)
Apr 21, 2009 5.720 5.780 5.720 5.780 2,279 +0.01(+0.17%)
Apr 20, 2009 5.750 5.770 5.750 5.770 545 -0.22(-3.67%)
Apr 17, 2009 5.950 5.990 5.950 5.990 2,560 -0.31(-4.92%)
Apr 16, 2009 6.300 6.300 6.210 6.300 46,698 +0.02(+0.32%)
Apr 15, 2009 6.150 6.280 6.150 6.280 2,117 +0.32(+5.37%)
Apr 14, 2009 6.120 6.120 5.950 5.960 238,178 -0.18(-2.93%)
Apr 13, 2009 6.100 6.140 6.100 6.140 36,800 +0.04(+0.66%)
Apr 09, 2009 5.990 6.100 5.980 6.100 14,140 +0.20(+3.39%)
Apr 08, 2009 5.940 5.940 5.900 5.900 5,830 +0.03(+0.51%)
Apr 07, 2009 5.920 5.920 5.870 5.870 1,847 +0.21(+3.71%)
Apr 03, 2009 5.660 5.660 5.660 0 +0.37(+6.99%)
Apr 02, 2009 5.300 5.300 5.250 5.290 4,704 +0.22(+4.34%)
Apr 01, 2009 4.940 5.070 4.940 5.070 390,604 -0.15(-2.87%)
Mar 30, 2009 5.220 5.220 5.220 580,800 -0.19(-3.51%)
Mar 26, 2009 5.460 5.460 5.410 5.410 1,059 -0.02(-0.37%)
Mar 25, 2009 5.460 5.460 5.430 5.430 1,086 +0.10(+1.88%)
Mar 24, 2009 5.350 5.360 5.330 5.330 2,765 +0.08(+1.52%)
Mar 23, 2009 5.150 5.250 5.150 5.250 6,284 +0.30(+6.06%)
Mar 20, 2009 4.970 4.970 4.950 4.950 183,704 +0.10(+2.06%)
Mar 19, 2009 4.750 4.850 4.750 4.850 1,521 +0.10(+2.11%)
Mar 18, 2009 4.750 4.750 4.750 4.750 2,130 -0.02(-0.42%)
Mar 17, 2009 4.750 4.770 4.750 4.770 920 +0.02(+0.42%)
Mar 16, 2009 4.700 4.750 4.700 4.750 2,820 +0.09(+1.93%)
Mar 13, 2009 4.650 4.660 4.650 4.660 2,200 -0.14(-2.92%)
Mar 12, 2009 4.880 4.880 4.700 4.800 19,681 +0.15(+3.23%)
Mar 11, 2009 4.650 4.650 4.650 4.650 753 +0.10(+2.20%)
Mar 10, 2009 4.550 4.610 4.550 4.550 12,067 +0.15(+3.41%)
Mar 09, 2009 4.400 4.420 4.400 4.400 2,875 +0.00(+0.00%)
Mar 06, 2009 4.600 4.600 4.400 4.400 13,175 -0.35(-7.37%)
Mar 05, 2009 4.800 4.800 4.750 4.750 5,150 -0.26(-5.19%)
Mar 04, 2009 4.950 5.010 4.950 5.010 18,067 +0.08(+1.62%)
Mar 02, 2009 5.000 5.000 4.930 4.930 5,415 -0.25(-4.83%)
Feb 27, 2009 5.050 5.180 5.050 5.180 13,087 -0.12(-2.26%)
Feb 26, 2009 5.530 5.530 5.300 5.300 5,256 +0.00(+0.00%)
Feb 25, 2009 5.350 5.350 5.300 5.300 2,914 +0.15(+2.91%)
Feb 24, 2009 5.330 5.330 5.150 5.150 555 -0.12(-2.28%)
Feb 23, 2009 5.400 5.400 5.270 5.270 10,646 -0.01(-0.19%)
Feb 20, 2009 5.050 5.280 5.050 5.280 4,060 +0.13(+2.52%)
Feb 19, 2009 5.150 5.150 5.150 5.150 543 +0.05(+0.98%)
Feb 18, 2009 5.100 5.100 5.100 5.100 290 -0.20(-3.77%)
Feb 17, 2009 5.000 5.300 5.000 5.300 1,199 -0.17(-3.11%)
Feb 13, 2009 5.500 5.630 5.470 5.470 2,178 +0.17(+3.21%)
Feb 12, 2009 5.300 5.350 5.300 5.300 1,000 +0.02(+0.47%)
Feb 11, 2009 5.350 5.470 5.275 5.275 41,628 -0.21(-3.74%)
Feb 10, 2009 5.630 5.630 5.300 5.480 5,847 +0.13(+2.43%)
Feb 09, 2009 5.580 5.580 5.350 5.350 716 -0.05(-0.93%)
Feb 06, 2009 5.400 5.400 5.400 5.400 1,000 +0.10(+1.89%)
Feb 05, 2009 5.480 5.480 5.300 5.300 1,590 -0.18(-3.28%)
Feb 04, 2009 5.530 5.530 5.480 5.480 594 -0.20(-3.52%)
Feb 03, 2009 5.700 5.700 5.680 5.680 1,355 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.