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, 2016 8.641 8.800 8.487 8.497 51,520 -0.06(-0.67%)
Nov 29, 2016 8.718 8.824 8.545 8.555 24,703 -0.12(-1.33%)
Nov 28, 2016 9.094 9.103 8.603 8.670 52,203 -0.45(-4.96%)
Nov 25, 2016 9.084 9.132 8.997 9.123 7,412 -0.02(-0.21%)
Nov 23, 2016 9.142 9.142 9.142 0 +0.09(+0.96%)
Nov 22, 2016 8.882 9.175 8.795 9.055 79,337 +0.16(+1.84%)
Nov 21, 2016 8.815 8.978 8.738 8.892 35,681 +0.15(+1.76%)
Nov 18, 2016 8.776 8.834 8.680 8.738 43,977 -0.03(-0.33%)
Nov 17, 2016 8.747 8.954 8.718 8.766 42,297 +0.07(+0.77%)
Nov 16, 2016 8.757 8.766 8.468 8.699 82,704 -0.06(-0.66%)
Nov 15, 2016 8.997 9.065 8.545 8.757 46,912 -0.22(-2.47%)
Nov 14, 2016 9.219 9.363 8.882 8.978 92,889 -0.17(-1.89%)
Nov 11, 2016 8.757 9.180 8.637 9.151 129,586 +0.36(+4.05%)
Nov 10, 2016 8.074 8.920 7.785 8.795 100,723 +0.87(+10.92%)
Nov 09, 2016 7.265 7.939 7.227 7.929 67,482 +0.67(+9.28%)
Nov 08, 2016 7.005 7.458 6.900 7.256 64,172 +0.21(+3.01%)
Nov 07, 2016 7.034 7.169 6.972 7.044 66,694 +0.12(+1.67%)
Nov 04, 2016 6.784 7.092 6.784 6.929 26,241 +0.16(+2.42%)
Nov 03, 2016 6.553 6.871 6.495 6.765 36,897 +0.21(+3.23%)
Nov 02, 2016 6.544 7.015 6.544 6.553 80,004 -0.53(-7.47%)
Nov 01, 2016 7.342 7.371 7.025 7.082 65,067 -0.24(-3.29%)
Oct 31, 2016 7.381 7.455 7.313 7.323 58,317 -0.07(-0.91%)
Oct 28, 2016 7.814 7.814 7.362 7.390 36,503 -0.44(-5.65%)
Oct 27, 2016 7.804 8.034 7.785 7.833 113,644 +0.02(+0.25%)
Oct 26, 2016 7.669 7.900 7.612 7.814 42,476 +0.21(+2.78%)
Oct 25, 2016 7.641 7.814 7.520 7.602 54,423 +0.02(+0.25%)
Oct 24, 2016 7.843 7.920 7.525 7.583 47,628 -0.22(-2.84%)
Oct 21, 2016 7.804 7.898 7.795 7.804 14,648 -0.13(-1.70%)
Oct 20, 2016 7.997 8.064 7.843 7.939 24,073 -0.10(-1.20%)
Oct 19, 2016 8.083 8.172 7.977 8.035 31,723 +0.04(+0.48%)
Oct 18, 2016 7.968 8.131 7.968 7.997 35,580 +0.10(+1.22%)
Oct 17, 2016 8.083 8.242 7.843 7.900 46,597 -0.20(-2.49%)
Oct 14, 2016 8.305 8.353 8.074 8.103 59,239 -0.14(-1.75%)
Oct 13, 2016 8.305 8.353 8.151 8.247 45,391 -0.15(-1.83%)
Oct 12, 2016 8.459 8.497 8.382 8.401 14,776 -0.06(-0.68%)
Oct 11, 2016 8.545 8.680 8.343 8.459 20,933 -0.18(-2.12%)
Oct 10, 2016 8.507 8.670 8.430 8.641 46,938 +0.17(+2.05%)
Oct 07, 2016 8.324 8.468 8.324 8.468 32,771 +0.14(+1.73%)
Oct 06, 2016 8.324 8.425 8.026 8.324 16,210 +0.00(+0.00%)
Oct 05, 2016 8.160 8.439 8.122 8.324 24,079 +0.23(+2.85%)
Oct 04, 2016 8.170 8.333 8.035 8.093 20,207 -0.12(-1.41%)
Oct 03, 2016 7.997 8.228 7.997 8.208 44,615 +0.25(+3.14%)
Sep 30, 2016 7.525 8.035 7.495 7.958 73,017 +0.50(+6.71%)
Sep 29, 2016 7.612 7.660 7.439 7.458 54,602 -0.13(-1.77%)
Sep 28, 2016 7.660 7.708 7.506 7.592 29,361 -0.03(-0.38%)
Sep 27, 2016 7.689 7.737 7.554 7.621 19,410 -0.14(-1.86%)
Sep 26, 2016 7.516 7.804 7.516 7.766 39,648 +0.17(+2.28%)
Sep 23, 2016 7.737 7.833 7.554 7.592 20,151 -0.16(-2.11%)
Sep 22, 2016 7.718 7.766 7.564 7.756 25,068 +0.17(+2.28%)
Sep 21, 2016 7.843 7.900 7.516 7.583 42,413 -0.14(-1.87%)
Sep 20, 2016 8.026 8.026 7.708 7.727 25,935 -0.25(-3.14%)
Sep 19, 2016 8.160 8.362 7.843 7.977 44,983 -0.09(-1.07%)
Sep 16, 2016 7.718 8.122 7.641 8.064 111,326 +0.31(+3.97%)
Sep 15, 2016 7.573 7.939 7.554 7.756 32,022 +0.21(+2.81%)
Sep 14, 2016 7.689 7.775 7.506 7.544 43,744 -0.15(-2.00%)
Sep 13, 2016 7.766 7.804 7.573 7.698 90,792 -0.24(-3.03%)
Sep 12, 2016 7.872 7.958 7.689 7.939 34,114 +0.01(+0.12%)
Sep 09, 2016 8.045 8.199 7.920 7.929 65,156 -0.43(-5.18%)
Sep 08, 2016 8.045 8.400 8.016 8.362 53,466 +0.28(+3.45%)
Sep 07, 2016 8.035 8.103 7.987 8.083 32,821 +0.07(+0.84%)
Sep 06, 2016 8.112 8.112 7.814 8.016 36,668 +0.06(+0.73%)
Sep 02, 2016 7.891 7.958 7.958 7.958 52,998 +0.19(+2.48%)
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.