Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cathay Genl Bncp (NQ: CATY )

36.46 -0.05 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.711 7.810 7.420 7.601 311,460 -0.10(-1.29%)
Jun 27, 2002 8.056 8.056 7.693 7.700 79,980 -0.14(-1.73%)
Jun 26, 2002 8.017 8.151 7.836 7.836 89,534 -0.22(-2.77%)
Jun 25, 2002 8.147 8.147 7.964 8.059 37,397 +0.06(+0.78%)
Jun 21, 2002 7.937 8.096 7.931 7.997 100,999 +0.05(+0.65%)
Jun 20, 2002 7.986 8.063 7.852 7.946 70,153 -0.09(-1.07%)
Jun 19, 2002 8.059 8.069 7.928 8.032 52,137 -0.01(-0.11%)
Jun 18, 2002 8.069 8.069 8.023 8.041 75,340 +0.02(+0.23%)
Jun 17, 2002 7.891 8.153 7.891 8.023 75,340 +0.04(+0.55%)
Jun 14, 2002 7.959 8.151 7.812 7.979 69,061 +0.10(+1.33%)
Jun 12, 2002 7.785 7.876 7.554 7.874 29,207 +0.06(+0.75%)
Jun 11, 2002 7.589 7.876 7.510 7.816 35,213 +0.11(+1.40%)
Jun 10, 2002 7.327 7.874 7.327 7.708 40,945 +0.22(+2.94%)
Jun 07, 2002 7.310 7.506 7.281 7.488 85,985 +0.16(+2.20%)
Jun 06, 2002 7.528 7.530 7.290 7.327 79,434 -0.10(-1.36%)
Jun 05, 2002 7.781 7.807 7.327 7.428 97,996 -0.37(-4.77%)
May 31, 2002 7.860 7.986 7.749 7.799 62,783 -0.05(-0.58%)
May 28, 2002 8.059 8.059 7.664 7.845 65,513 -0.18(-2.26%)
May 27, 2002 8.112 8.112 7.970 8.026 32,483 +0.00(+0.00%)
May 24, 2002 8.112 8.112 7.970 8.026 32,483 -0.08(-0.93%)
May 23, 2002 8.092 8.151 7.972 8.102 40,126 -0.06(-0.72%)
May 22, 2002 8.424 8.462 8.006 8.160 50,499 -0.23(-2.75%)
May 21, 2002 8.635 8.728 8.329 8.391 42,037 -0.21(-2.45%)
May 20, 2002 8.658 8.658 8.563 8.602 52,410 -0.03(-0.40%)
May 17, 2002 8.757 8.847 8.605 8.636 78,069 +0.02(+0.21%)
May 16, 2002 8.528 8.693 8.528 8.618 50,772 +0.15(+1.73%)
May 15, 2002 8.270 8.547 8.270 8.472 96,904 +0.20(+2.44%)
May 14, 2002 8.201 8.314 8.197 8.270 137,850 +0.09(+1.05%)
May 13, 2002 8.169 8.323 7.863 8.184 236,666 +0.13(+1.61%)
May 08, 2002 8.197 8.206 7.968 8.054 85,712 -0.17(-2.06%)
May 07, 2002 8.197 8.247 8.197 8.223 35,486 +0.04(+0.55%)
May 06, 2002 8.059 8.256 8.059 8.179 142,490 -0.05(-0.67%)
May 03, 2002 8.042 8.233 7.994 8.233 71,518 +0.22(+2.69%)
May 02, 2002 7.865 8.059 7.798 8.018 115,193 +0.15(+1.94%)
May 01, 2002 7.810 7.865 7.615 7.865 132,664 +0.04(+0.57%)
Apr 30, 2002 7.602 7.820 7.602 7.820 134,847 +0.11(+1.49%)
Apr 29, 2002 7.692 7.706 7.533 7.706 34,394 +0.01(+0.17%)
Apr 26, 2002 7.401 7.693 7.378 7.693 61,691 +0.26(+3.44%)
Apr 25, 2002 7.692 7.711 7.420 7.438 93,902 -0.27(-3.56%)
Apr 24, 2002 7.624 7.715 7.619 7.712 22,929 +0.07(+0.93%)
Apr 23, 2002 7.510 7.641 7.422 7.641 47,496 +0.09(+1.13%)
Apr 22, 2002 7.284 7.558 7.282 7.556 84,621 +0.29(+4.04%)
Apr 19, 2002 7.273 7.290 7.216 7.263 17,470 -0.01(-0.14%)
Apr 18, 2002 7.327 7.327 7.206 7.273 22,929 -0.05(-0.70%)
Apr 17, 2002 7.327 7.423 7.252 7.324 53,502 -0.00(-0.04%)
Apr 16, 2002 6.965 7.327 6.881 7.327 66,059 +0.28(+4.03%)
Apr 15, 2002 6.869 7.051 6.867 7.043 30,572 +0.22(+3.22%)
Apr 12, 2002 6.795 6.860 6.757 6.823 68,242 +0.08(+1.15%)
Apr 11, 2002 6.823 6.830 6.745 6.745 51,318 -0.14(-1.98%)
Apr 10, 2002 6.708 6.893 6.670 6.882 76,431 +0.29(+4.36%)
Apr 09, 2002 6.548 6.709 6.548 6.594 14,194 -0.06(-0.94%)
Apr 08, 2002 6.594 6.656 6.571 6.656 10,918 +0.03(+0.41%)
Apr 05, 2002 6.590 6.654 6.544 6.629 24,021 +0.02(+0.24%)
Apr 04, 2002 6.593 6.675 6.593 6.613 37,670 +0.02(+0.30%)
Apr 03, 2002 6.640 6.640 6.559 6.593 232,571 -0.04(-0.65%)
Apr 02, 2002 6.643 6.647 6.594 6.636 13,648 +0.03(+0.50%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.