Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 26, 2017 8.310 8.310 8.310 92 -0.02(-0.24%)
Oct 25, 2017 8.330 8.330 8.330 8.330 498 -0.06(-0.72%)
Oct 23, 2017 8.390 8.390 8.390 0 -0.03(-0.36%)
Oct 20, 2017 8.470 8.470 8.420 8.420 1,593 +0.10(+1.20%)
Oct 18, 2017 8.320 8.320 8.320 248 +0.20(+2.46%)
Oct 16, 2017 8.120 8.120 8.120 2 +0.07(+0.87%)
Oct 13, 2017 8.050 8.080 8.050 8.050 4,850 +0.30(+3.87%)
Oct 12, 2017 7.750 7.750 7.750 7.750 1,924 +0.10(+1.31%)
Oct 11, 2017 7.650 7.650 7.650 7.650 3,774 +0.01(+0.13%)
Oct 10, 2017 7.750 7.750 7.640 7.640 400 -0.09(-1.16%)
Oct 06, 2017 7.730 7.730 7.730 20 -0.06(-0.82%)
Oct 05, 2017 7.770 7.794 7.770 7.794 750 +0.02(+0.31%)
Oct 04, 2017 7.828 7.828 7.770 7.770 7,685 +0.05(+0.65%)
Oct 03, 2017 7.500 7.720 7.500 7.720 5,561 +0.25(+3.35%)
Oct 02, 2017 7.410 7.470 7.410 7.470 4,218 +0.00(+0.00%)
Sep 29, 2017 7.480 7.480 7.470 7.470 1,668 +0.13(+1.77%)
Sep 27, 2017 7.340 7.340 7.340 0 +0.05(+0.69%)
Sep 25, 2017 7.290 7.290 7.290 86 -0.21(-2.80%)
Sep 21, 2017 7.500 7.500 7.500 0 +0.11(+1.49%)
Sep 20, 2017 7.430 7.442 7.390 7.390 3,681 -0.26(-3.40%)
Sep 18, 2017 7.650 7.650 7.650 102 -0.04(-0.52%)
Sep 14, 2017 7.690 7.690 7.690 112 +0.01(+0.10%)
Sep 12, 2017 7.682 7.682 7.682 0 +0.07(+0.95%)
Sep 11, 2017 7.610 7.610 7.610 7.610 121 +0.06(+0.79%)
Sep 08, 2017 7.660 7.660 7.550 7.550 1,939 +0.11(+1.48%)
Sep 07, 2017 7.475 7.475 7.440 7.440 3,000 +0.02(+0.27%)
Sep 06, 2017 7.420 7.420 7.420 7.420 1,342 +0.00(+0.00%)
Sep 05, 2017 7.420 7.420 7.420 7.420 978 -0.07(-0.93%)
Sep 01, 2017 7.490 7.490 7.490 7.490 672 +0.14(+1.90%)
Aug 31, 2017 7.350 7.350 7.350 7.350 421 +0.00(+0.00%)
Aug 30, 2017 7.350 7.350 7.350 7.350 242 +0.01(+0.14%)
Aug 25, 2017 7.340 7.340 7.340 0 -0.06(-0.81%)
Aug 22, 2017 7.400 7.400 7.400 120 -0.20(-2.63%)
Aug 18, 2017 7.600 7.600 7.600 18 +0.13(+1.74%)
Aug 17, 2017 7.470 7.521 7.470 7.470 3,047 +0.15(+2.05%)
Aug 16, 2017 7.380 7.380 7.300 7.320 2,355 -0.18(-2.40%)
Aug 14, 2017 7.500 7.500 7.500 2 -0.05(-0.66%)
Aug 10, 2017 7.550 7.550 7.550 80 -0.09(-1.18%)
Aug 09, 2017 7.672 7.672 7.640 7.640 1,869 -0.07(-0.96%)
Aug 08, 2017 7.740 7.740 7.610 7.714 1,881 -0.06(-0.72%)
Aug 07, 2017 7.750 7.770 7.750 7.770 1,406 -0.05(-0.66%)
Aug 04, 2017 7.710 7.822 7.710 7.822 2,000 +0.12(+1.52%)
Aug 03, 2017 7.705 7.705 7.705 7.705 1,000 +0.02(+0.32%)
Aug 02, 2017 7.680 7.680 7.680 7.680 100 -0.13(-1.66%)
Aug 01, 2017 7.812 7.812 7.810 7.810 2,589 -0.04(-0.51%)
Jul 31, 2017 7.950 7.950 7.750 7.850 7,035 +0.10(+1.29%)
Jul 28, 2017 7.790 7.790 7.750 7.750 1,372 +0.07(+0.96%)
Jul 25, 2017 7.676 7.676 7.676 11 +0.03(+0.34%)
Jul 24, 2017 7.650 7.650 7.650 7.650 1,200 -0.25(-3.16%)
Jul 20, 2017 7.900 7.900 7.900 3 -0.02(-0.25%)
Jul 18, 2017 7.920 7.920 7.920 0 -0.17(-2.10%)
Jul 14, 2017 8.090 8.090 8.090 0 -0.01(-0.12%)
Jul 13, 2017 8.098 8.140 8.098 8.100 2,523 +0.01(+0.12%)
Jul 12, 2017 8.050 8.090 8.050 8.090 357 +0.06(+0.75%)
Jul 11, 2017 8.027 8.040 8.027 8.030 3,177 +0.00(+0.00%)
Jul 10, 2017 7.990 8.030 7.990 8.030 1,161 +0.15(+1.90%)
Jul 07, 2017 7.800 7.880 7.800 7.880 16,050 +0.07(+0.90%)
Jul 06, 2017 7.810 7.810 7.810 7.810 187 -0.02(-0.26%)
Jul 03, 2017 7.830 7.830 7.830 19 +0.18(+2.35%)
Jun 30, 2017 7.650 7.650 7.650 7.650 2,800 +0.05(+0.66%)
Jun 29, 2017 7.600 7.600 7.600 7.600 1,372 -0.27(-3.43%)
Jun 27, 2017 7.870 7.870 7.870 36 +0.13(+1.68%)
Jun 21, 2017 7.740 7.740 7.740 55 +0.03(+0.39%)
Jun 20, 2017 7.738 7.738 7.710 7.710 357 -0.14(-1.78%)
Jun 19, 2017 7.850 7.850 7.850 7.850 229 +0.04(+0.51%)
Jun 16, 2017 7.850 7.850 7.810 7.810 1,019 -0.08(-1.01%)
Jun 14, 2017 7.890 7.890 7.890 55 +0.03(+0.33%)
Jun 12, 2017 7.864 7.864 7.864 98 -0.13(-1.58%)
Jun 09, 2017 8.000 8.050 7.990 7.990 6,666 -0.04(-0.56%)
Jun 08, 2017 8.035 8.035 8.035 8.035 169 +0.29(+3.81%)
Jun 07, 2017 7.550 7.740 7.550 7.740 28,573 +0.24(+3.20%)
Jun 06, 2017 7.500 7.510 7.500 7.500 5,360 +0.14(+1.90%)
Jun 05, 2017 7.360 7.360 7.360 7.360 437 +0.00(+0.00%)
Jun 02, 2017 7.365 7.365 7.350 7.360 6,269 +0.01(+0.14%)
Jun 01, 2017 7.350 7.388 7.350 7.350 1,001 +0.15(+2.08%)
May 31, 2017 7.380 7.380 7.200 7.200 1,829 -0.35(-4.64%)
May 25, 2017 7.550 7.550 7.550 56 -0.15(-1.95%)
May 24, 2017 7.660 7.740 7.660 7.700 11,017 +0.27(+3.63%)
May 23, 2017 7.355 7.430 7.355 7.430 1,540 +0.08(+1.09%)
May 22, 2017 7.280 7.350 7.280 7.350 1,311 +0.20(+2.80%)
May 19, 2017 7.190 7.190 7.150 7.150 8,396 +0.00(+0.00%)
May 18, 2017 7.185 7.190 7.150 7.150 5,409 +0.16(+2.29%)
May 17, 2017 7.010 7.010 6.990 6.990 5,269 +0.30(+4.48%)
May 16, 2017 6.860 6.870 6.690 6.690 5,833 -0.19(-2.82%)
May 15, 2017 7.010 7.010 6.860 6.884 6,423 -0.13(-1.80%)
May 12, 2017 7.010 7.010 7.010 7.010 1,000 -0.13(-1.82%)
May 11, 2017 7.140 7.140 7.140 7.140 831 +0.24(+3.48%)
May 10, 2017 6.900 7.000 6.900 6.900 7,532 -0.18(-2.54%)
May 09, 2017 7.115 7.115 7.080 7.080 1,207 -0.02(-0.28%)
May 08, 2017 7.100 7.100 7.100 7.100 1,050 -0.05(-0.70%)
May 05, 2017 7.290 7.290 7.150 7.150 1,790 +0.01(+0.14%)
May 04, 2017 7.140 7.140 7.140 7.140 3,322 -0.12(-1.65%)
May 03, 2017 7.260 7.260 7.260 7.260 288 +0.06(+0.83%)
May 02, 2017 7.200 7.200 7.200 7.200 800 +0.06(+0.77%)
May 01, 2017 7.145 7.145 7.145 7.145 339 -0.03(-0.46%)
Apr 28, 2017 7.178 7.178 7.178 7.178 500 +0.01(+0.11%)
Apr 26, 2017 7.170 7.170 7.170 5 +0.02(+0.31%)
Apr 25, 2017 7.080 7.148 7.080 7.148 1,502 +0.03(+0.39%)
Apr 24, 2017 7.120 7.120 7.120 7.120 5,600 +0.02(+0.28%)
Apr 21, 2017 7.100 7.100 7.100 7.100 350 +0.14(+2.01%)
Apr 20, 2017 6.800 6.960 6.800 6.960 2,265 +0.01(+0.14%)
Apr 19, 2017 6.885 6.950 6.850 6.950 2,915 -0.10(-1.42%)
Apr 13, 2017 7.050 7.050 7.050 3 +0.15(+2.17%)
Apr 12, 2017 6.940 7.000 6.900 6.900 2,246 -0.09(-1.29%)
Apr 11, 2017 6.990 6.990 6.990 6.990 1,414 -0.16(-2.20%)
Apr 07, 2017 7.147 7.147 7.147 0 -0.18(-2.50%)
Apr 05, 2017 7.330 7.330 7.330 0 +0.08(+1.10%)
Mar 31, 2017 7.250 7.250 7.250 100 +0.10(+1.40%)
Mar 29, 2017 7.150 7.150 7.150 154 +0.11(+1.56%)
Mar 27, 2017 7.040 7.040 7.040 79 -0.18(-2.49%)
Mar 21, 2017 7.220 7.220 7.220 0 -0.02(-0.28%)
Mar 20, 2017 7.111 7.240 7.111 7.240 872 -0.01(-0.14%)
Mar 16, 2017 7.250 7.250 7.250 98 -0.13(-1.76%)
Mar 15, 2017 7.310 7.380 7.240 7.380 5,156 -0.28(-3.66%)
Mar 08, 2017 7.660 7.660 7.660 0 -0.04(-0.52%)
Mar 07, 2017 7.600 7.700 7.600 7.700 5,596 +0.15(+1.99%)
Mar 06, 2017 7.700 7.700 7.500 7.550 4,220 +0.23(+3.14%)
Mar 03, 2017 7.400 7.400 7.320 7.320 2,399 +0.03(+0.41%)
Mar 02, 2017 7.290 7.290 7.290 7.290 2,000 +0.05(+0.69%)
Mar 01, 2017 7.240 7.240 7.240 7.240 1,446 -0.09(-1.23%)
Feb 28, 2017 7.354 7.354 7.330 7.330 700 +0.00(+0.00%)
Feb 24, 2017 7.330 7.330 7.330 50 -0.01(-0.14%)
Feb 23, 2017 7.340 7.340 7.340 7.340 230 +0.04(+0.55%)
Feb 22, 2017 7.300 7.300 7.300 7.300 300 +0.28(+3.99%)
Feb 17, 2017 7.020 7.020 7.020 16 -0.22(-3.04%)
Feb 16, 2017 7.120 7.240 7.120 7.240 4,102 +0.19(+2.70%)
Feb 15, 2017 7.040 7.105 6.970 7.050 7,875 -0.08(-1.19%)
Feb 13, 2017 7.135 7.135 7.135 0 -0.09(-1.25%)
Feb 10, 2017 7.360 7.360 7.225 7.225 1,449 +0.21(+2.92%)
Feb 09, 2017 7.020 7.020 7.020 7.020 409 -0.12(-1.68%)
Feb 08, 2017 6.990 7.140 6.990 7.140 14,308 +0.36(+5.31%)
Feb 07, 2017 6.780 6.780 6.780 6.780 2,500 -0.10(-1.45%)
Feb 02, 2017 6.880 6.880 6.880 0 -0.03(-0.43%)
Feb 01, 2017 6.800 6.910 6.800 6.910 720 +0.13(+1.92%)
Jan 31, 2017 6.780 6.780 6.780 6.780 215 +0.11(+1.65%)
Jan 30, 2017 6.700 6.710 6.670 6.670 1,479 -0.06(-0.89%)
Jan 27, 2017 6.810 6.900 6.730 6.730 2,832 +0.12(+1.82%)
Jan 26, 2017 6.850 6.850 6.610 6.610 1,231 -0.26(-3.78%)
Jan 24, 2017 6.870 6.870 6.870 14 +0.21(+3.22%)
Jan 23, 2017 6.830 6.830 6.630 6.656 2,236 -0.22(-3.26%)
Jan 20, 2017 6.650 6.880 6.650 6.880 440 +0.13(+1.93%)
Jan 19, 2017 6.780 6.800 6.650 6.750 2,955 -0.42(-5.83%)
Jan 18, 2017 7.168 7.168 7.168 7.168 598 +0.07(+0.96%)
Jan 17, 2017 7.000 7.100 7.000 7.100 3,638 +0.41(+6.13%)
Jan 12, 2017 6.690 6.690 6.690 0 -0.21(-3.04%)
Jan 11, 2017 6.780 6.900 6.780 6.900 1,055 +0.00(+0.00%)
Jan 10, 2017 6.860 6.900 6.860 6.900 2,853 +0.27(+4.07%)
Jan 09, 2017 6.630 6.630 6.630 6.630 672 -0.01(-0.15%)
Jan 06, 2017 6.650 6.850 6.610 6.640 7,836 -0.02(-0.30%)
Jan 05, 2017 6.850 6.850 6.620 6.660 743 -0.24(-3.48%)
Jan 04, 2017 6.900 6.900 6.900 6.900 227 +0.37(+5.67%)
Jan 03, 2017 6.510 6.830 6.510 6.530 2,103 +0.00(+0.03%)
Dec 30, 2016 6.528 6.528 6.528 0 -0.03(-0.52%)
Dec 29, 2016 6.580 6.580 6.550 6.562 6,625 +0.06(+0.95%)
Dec 27, 2016 6.500 6.500 6.500 0 -0.01(-0.15%)
Dec 23, 2016 6.510 6.510 6.510 0 +0.04(+0.62%)
Dec 22, 2016 6.520 6.520 6.470 6.470 1,197 -0.01(-0.15%)
Dec 21, 2016 6.480 6.520 6.440 6.480 9,567 +0.11(+1.73%)
Dec 20, 2016 6.370 6.370 6.370 6.370 5,711 -0.17(-2.52%)
Dec 19, 2016 6.620 6.620 6.535 6.535 340 -0.01(-0.14%)
Dec 16, 2016 6.360 6.544 6.360 6.544 1,553 -0.01(-0.19%)
Dec 15, 2016 6.550 6.556 6.530 6.556 2,150 +0.03(+0.40%)
Dec 14, 2016 6.540 6.540 6.530 6.530 3,347 -0.02(-0.31%)
Dec 13, 2016 6.590 6.613 6.550 6.550 8,586 +0.02(+0.31%)
Dec 12, 2016 6.530 6.530 6.530 6.530 2,058 -0.31(-4.53%)
Dec 09, 2016 6.570 6.840 6.570 6.840 1,262 +0.04(+0.59%)
Dec 08, 2016 6.725 6.800 6.650 6.800 4,772 +0.00(+0.00%)
Dec 07, 2016 6.800 6.800 6.800 6.800 400 +0.16(+2.38%)
Dec 06, 2016 6.640 6.642 6.640 6.642 514 -0.01(-0.12%)
Dec 02, 2016 6.650 6.650 6.650 75 -0.03(-0.45%)
Dec 01, 2016 6.680 6.680 6.680 6.680 376 -0.01(-0.15%)
Nov 30, 2016 6.650 6.805 6.650 6.690 1,250 +0.09(+1.36%)
Nov 29, 2016 6.610 6.620 6.600 6.600 1,532 -0.05(-0.75%)
Nov 28, 2016 6.660 6.681 6.650 6.650 3,440 -0.01(-0.15%)
Nov 23, 2016 6.660 6.660 6.660 0 -0.09(-1.33%)
Nov 22, 2016 6.670 6.750 6.670 6.750 1,966 +0.02(+0.36%)
Nov 18, 2016 6.726 6.726 6.726 86 -0.02(-0.36%)
Nov 17, 2016 6.750 6.750 6.750 6.750 2,111 +0.00(+0.00%)
Nov 16, 2016 6.750 6.750 6.750 6.750 1,903 +0.00(+0.00%)
Nov 15, 2016 6.750 6.750 6.750 6.750 611 +0.05(+0.78%)
Nov 11, 2016 6.698 6.698 6.698 44 +0.05(+0.78%)
Nov 09, 2016 6.646 6.646 6.646 40 +0.03(+0.39%)
Nov 08, 2016 6.860 6.860 6.620 6.620 1,015 -0.12(-1.78%)
Nov 07, 2016 6.730 6.920 6.730 6.740 3,951 +0.19(+2.90%)
Nov 04, 2016 6.550 6.550 6.550 6.550 241 -0.02(-0.33%)
Nov 03, 2016 6.572 6.572 6.572 6.572 728 -0.06(-0.87%)
Nov 02, 2016 6.626 6.630 6.626 6.630 326 -0.04(-0.60%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.