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

Cai International (NY: CAI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 7.708 8.420 7.698 8.410 37,514 +0.73(+9.52%)
Nov 27, 2009 8.122 8.179 7.679 7.679 12,974 -0.75(-8.90%)
Nov 25, 2009 8.747 8.766 8.401 8.430 35,847 -0.25(-2.88%)
Nov 24, 2009 8.795 8.795 8.516 8.680 39,042 -0.11(-1.20%)
Nov 23, 2009 8.420 8.940 8.420 8.786 84,605 +0.52(+6.29%)
Nov 20, 2009 8.199 8.430 8.199 8.266 45,396 +0.04(+0.47%)
Nov 19, 2009 8.189 8.420 8.112 8.228 98,921 -0.11(-1.27%)
Nov 18, 2009 7.949 8.353 7.746 8.333 34,013 +0.40(+5.10%)
Nov 17, 2009 7.477 7.929 7.477 7.929 29,635 +0.44(+5.91%)
Nov 16, 2009 7.217 7.881 7.174 7.487 83,535 +0.35(+4.85%)
Nov 13, 2009 6.948 7.198 6.861 7.140 15,442 +0.25(+3.63%)
Nov 12, 2009 7.390 7.390 6.852 6.890 31,191 -0.49(-6.65%)
Nov 11, 2009 7.467 7.516 7.198 7.381 13,757 +0.02(+0.26%)
Nov 10, 2009 7.236 7.506 7.236 7.362 11,923 +0.07(+0.92%)
Nov 09, 2009 7.419 7.467 7.063 7.294 23,527 -0.04(-0.52%)
Nov 06, 2009 7.121 7.516 7.044 7.333 17,812 +0.14(+2.01%)
Nov 05, 2009 6.717 7.188 6.688 7.188 23,256 +0.54(+8.10%)
Nov 04, 2009 6.929 6.929 6.649 6.649 16,754 -0.22(-3.22%)
Nov 03, 2009 6.803 7.159 6.678 6.871 27,990 -0.08(-1.11%)
Nov 02, 2009 7.285 7.285 6.832 6.948 11,808 -0.27(-3.73%)
Oct 30, 2009 7.265 7.506 7.159 7.217 56,834 -0.14(-1.96%)
Oct 29, 2009 6.977 7.429 6.977 7.362 15,733 +0.43(+6.25%)
Oct 28, 2009 6.736 7.217 6.688 6.929 62,660 +0.14(+2.13%)
Oct 27, 2009 6.794 6.919 6.765 6.784 10,964 -0.01(-0.14%)
Oct 26, 2009 6.803 7.092 6.736 6.794 31,490 +0.02(+0.28%)
Oct 23, 2009 6.726 6.813 6.659 6.775 28,675 -0.20(-2.90%)
Oct 22, 2009 6.736 7.439 6.736 6.977 24,099 +0.28(+4.17%)
Oct 21, 2009 7.140 7.217 6.649 6.698 22,622 -0.45(-6.33%)
Oct 20, 2009 7.169 7.208 7.140 7.150 17,616 -0.16(-2.24%)
Oct 19, 2009 7.458 7.487 7.246 7.313 18,392 -0.08(-1.04%)
Oct 16, 2009 7.419 7.506 7.275 7.390 15,464 -0.07(-0.90%)
Oct 15, 2009 7.246 7.727 7.102 7.458 56,506 +0.17(+2.38%)
Oct 14, 2009 7.188 7.337 7.121 7.285 17,865 +0.17(+2.44%)
Oct 13, 2009 7.143 7.198 7.073 7.111 6,369 -0.04(-0.54%)
Oct 12, 2009 7.208 7.458 7.150 7.150 17,354 -0.26(-3.51%)
Oct 09, 2009 7.333 7.410 7.121 7.410 31,552 +0.06(+0.79%)
Oct 08, 2009 7.236 7.448 7.198 7.352 32,845 +0.19(+2.69%)
Oct 07, 2009 6.957 7.169 6.794 7.159 19,661 +0.23(+3.33%)
Oct 06, 2009 6.861 7.025 6.813 6.929 12,272 +0.10(+1.41%)
Oct 05, 2009 6.938 6.967 6.765 6.832 18,408 -0.09(-1.25%)
Oct 02, 2009 7.034 7.159 6.688 6.919 37,312 -0.17(-2.44%)
Oct 01, 2009 7.073 7.410 7.073 7.092 37,876 +0.00(+0.00%)
Sep 30, 2009 7.516 7.583 7.092 7.092 40,541 -0.40(-5.39%)
Sep 29, 2009 7.429 7.564 7.429 7.496 13,059 +0.10(+1.30%)
Sep 28, 2009 7.092 7.410 6.996 7.400 24,028 +0.34(+4.77%)
Sep 25, 2009 6.938 7.140 6.900 7.063 35,353 +0.13(+1.80%)
Sep 24, 2009 7.025 7.092 6.880 6.938 14,968 -0.07(-0.96%)
Sep 23, 2009 7.140 7.227 6.977 7.005 36,072 -0.13(-1.89%)
Sep 22, 2009 7.246 7.333 7.140 7.140 21,711 -0.07(-0.93%)
Sep 21, 2009 6.938 7.208 6.717 7.208 35,663 +0.21(+3.03%)
Sep 18, 2009 6.996 7.121 6.986 6.996 57,658 +0.03(+0.41%)
Sep 17, 2009 6.823 7.063 6.823 6.967 30,011 +0.20(+2.99%)
Sep 16, 2009 6.592 6.775 6.370 6.765 38,293 +0.21(+3.23%)
Sep 15, 2009 6.880 6.880 6.476 6.553 75,499 -0.38(-5.42%)
Sep 14, 2009 6.842 7.063 6.842 6.929 65,035 +0.06(+0.84%)
Sep 11, 2009 6.601 6.977 6.572 6.871 44,287 +0.26(+3.93%)
Sep 10, 2009 6.544 6.640 6.524 6.611 31,031 +0.08(+1.18%)
Sep 09, 2009 6.563 6.582 6.438 6.534 17,592 -0.01(-0.15%)
Sep 08, 2009 6.592 6.649 6.447 6.544 32,763 +0.00(+0.00%)
Sep 04, 2009 6.303 6.621 6.303 6.544 77,610 +0.24(+3.82%)
Sep 03, 2009 6.255 6.342 6.189 6.303 34,085 +0.07(+1.08%)
Sep 02, 2009 5.957 6.303 5.918 6.236 33,626 +0.28(+4.69%)
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.