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

CCA Industries (NY: CAW )

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 (%)
Dec 31, 2012 4.330 4.460 4.250 4.460 4,375 +0.21(+4.94%)
Dec 28, 2012 4.400 4.410 4.250 4.250 4,300 -0.05(-1.16%)
Dec 27, 2012 4.310 4.400 4.250 4.300 7,900 -0.16(-3.59%)
Dec 26, 2012 4.310 4.470 4.300 4.460 9,712 +0.07(+1.59%)
Dec 24, 2012 4.260 4.500 4.240 4.390 11,219 +0.09(+2.09%)
Dec 21, 2012 4.190 4.300 4.170 4.300 6,737 +0.07(+1.66%)
Dec 20, 2012 4.200 4.230 4.100 4.230 5,778 +0.13(+3.17%)
Dec 19, 2012 4.020 4.130 3.930 4.100 8,290 +0.00(+0.00%)
Dec 18, 2012 4.140 4.200 4.100 4.100 6,997 -0.08(-1.91%)
Dec 17, 2012 4.110 4.180 3.960 4.180 4,275 -0.02(-0.48%)
Dec 14, 2012 4.200 4.230 4.140 4.200 11,486 +0.01(+0.24%)
Dec 13, 2012 4.230 4.230 4.190 4.190 700 -0.04(-0.95%)
Dec 12, 2012 4.180 4.230 4.150 4.230 1,180 +0.01(+0.24%)
Dec 11, 2012 4.290 4.299 4.050 4.220 4,775 -0.11(-2.54%)
Dec 07, 2012 4.310 4.330 4.330 4.330 1,900 -0.02(-0.46%)
Dec 06, 2012 4.300 4.400 4.250 4.350 978 +0.10(+2.35%)
Dec 05, 2012 4.200 4.400 4.200 4.250 4,204 -0.05(-1.16%)
Dec 03, 2012 4.300 4.300 4.300 4.300 8,000 -0.09(-2.05%)
Nov 30, 2012 4.400 4.400 4.390 4.390 1,300 +0.00(+0.00%)
Nov 29, 2012 4.390 4.390 4.390 4.390 800 +0.00(+0.00%)
Nov 28, 2012 4.310 4.390 4.200 4.390 1,288 +0.04(+0.92%)
Nov 27, 2012 4.260 4.410 4.250 4.350 5,845 +0.00(+0.00%)
Nov 24, 2012 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 23, 2012 4.150 4.350 4.150 4.350 5,675 +0.21(+5.07%)
Nov 21, 2012 4.090 4.140 4.070 4.140 919 -0.08(-1.90%)
Nov 20, 2012 4.155 4.240 4.050 4.220 2,918 -0.03(-0.71%)
Nov 19, 2012 4.190 4.250 4.190 4.250 500 +0.01(+0.24%)
Nov 16, 2012 4.250 4.250 4.160 4.240 1,478 -0.01(-0.24%)
Nov 15, 2012 4.140 4.250 4.140 4.250 400 +0.05(+1.19%)
Nov 14, 2012 4.320 4.320 4.200 4.200 7,002 -0.20(-4.55%)
Nov 13, 2012 4.293 4.400 4.293 4.400 300 +0.04(+0.92%)
Nov 09, 2012 4.360 4.360 4.360 4.360 0 -0.04(-0.91%)
Nov 08, 2012 4.300 4.400 4.300 4.400 300 +0.02(+0.46%)
Nov 07, 2012 4.315 4.380 4.250 4.380 1,813 -0.01(-0.23%)
Nov 06, 2012 4.300 4.390 4.270 4.390 1,103 +0.12(+2.81%)
Nov 05, 2012 4.348 4.348 4.250 4.270 10,355 -0.01(-0.30%)
Nov 02, 2012 4.310 4.363 4.270 4.283 3,843 -0.06(-1.31%)
Nov 01, 2012 4.380 4.500 4.340 4.340 3,312 -0.01(-0.23%)
Oct 31, 2012 4.350 4.371 4.320 4.350 7,620 +0.00(+0.00%)
Oct 26, 2012 4.300 4.350 4.350 4.350 700 +0.10(+2.35%)
Oct 25, 2012 4.250 4.250 4.250 4.250 100 -0.10(-2.30%)
Oct 24, 2012 4.250 4.380 4.250 4.350 11,316 +0.00(+0.00%)
Oct 23, 2012 4.250 4.350 4.250 4.350 2,544 +0.00(+0.00%)
Oct 19, 2012 4.380 4.380 4.340 4.350 1,090 +0.01(+0.23%)
Oct 18, 2012 4.250 4.340 4.250 4.340 3,100 -0.01(-0.23%)
Oct 17, 2012 4.330 4.380 4.300 4.350 4,300 +0.10(+2.35%)
Oct 16, 2012 4.250 4.340 4.246 4.250 7,916 +0.05(+1.19%)
Oct 15, 2012 4.150 4.230 4.150 4.200 6,291 +0.01(+0.24%)
Oct 12, 2012 4.170 4.200 4.160 4.190 5,000 +0.03(+0.72%)
Oct 11, 2012 4.150 4.160 4.150 4.160 600 +0.02(+0.49%)
Oct 10, 2012 4.100 4.140 4.070 4.140 47,161 +0.03(+0.73%)
Oct 09, 2012 4.130 4.130 4.100 4.110 9,250 +0.05(+1.23%)
Oct 08, 2012 4.090 4.090 4.050 4.060 9,850 -0.01(-0.25%)
Oct 05, 2012 4.390 4.390 4.000 4.070 186,507 -0.43(-9.56%)
Oct 04, 2012 4.510 4.537 4.402 4.500 1,044 -0.05(-1.10%)
Oct 03, 2012 4.490 4.550 4.340 4.550 2,244 +0.05(+1.11%)
Oct 02, 2012 4.470 4.500 4.350 4.500 2,000 +0.03(+0.67%)
Oct 01, 2012 4.460 4.470 4.460 4.470 400 +0.18(+4.20%)
Sep 28, 2012 4.140 4.290 4.120 4.290 8,339 +0.09(+2.15%)
Sep 27, 2012 4.280 4.280 4.160 4.200 2,347 -0.13(-3.00%)
Sep 26, 2012 4.320 4.330 4.320 4.330 400 +0.06(+1.45%)
Sep 25, 2012 4.540 4.560 4.200 4.268 7,200 -0.23(-5.16%)
Sep 24, 2012 4.370 4.550 4.370 4.500 2,755 +0.18(+4.17%)
Sep 21, 2012 4.320 4.370 4.320 4.320 3,235 -0.09(-2.04%)
Sep 20, 2012 4.450 4.450 4.400 4.410 400 +0.03(+0.68%)
Sep 19, 2012 4.380 4.380 4.380 4.380 100 -0.04(-0.90%)
Sep 18, 2012 4.420 4.420 4.420 4.420 400 -0.03(-0.67%)
Sep 14, 2012 4.420 4.450 4.450 4.450 8,900 -0.11(-2.41%)
Sep 13, 2012 4.590 4.590 4.560 4.560 800 -0.03(-0.65%)
Sep 12, 2012 4.590 4.590 4.590 4.590 306 +0.00(+0.00%)
Sep 11, 2012 4.510 4.590 4.510 4.590 619 +0.00(+0.00%)
Sep 10, 2012 4.580 4.600 4.500 4.590 6,124 +0.01(+0.22%)
Sep 07, 2012 4.620 4.620 4.530 4.580 1,844 -0.14(-2.97%)
Sep 06, 2012 4.430 4.720 4.420 4.720 700 +0.36(+8.26%)
Sep 05, 2012 4.520 4.544 4.360 4.360 3,455 -0.07(-1.58%)
Sep 04, 2012 4.620 4.620 4.430 4.430 768 -0.18(-3.90%)
Aug 31, 2012 4.620 4.620 4.590 4.610 617 +0.01(+0.22%)
Aug 30, 2012 4.600 4.630 4.510 4.600 2,968 +0.00(+0.00%)
Aug 29, 2012 4.280 4.600 4.280 4.600 1,600 +0.32(+7.36%)
Aug 27, 2012 4.285 4.285 4.285 4.285 200 +0.01(+0.34%)
Aug 24, 2012 4.250 4.270 4.160 4.270 1,567 -0.01(-0.23%)
Aug 23, 2012 4.280 4.300 4.220 4.280 1,491 +0.02(+0.47%)
Aug 22, 2012 4.250 4.260 4.160 4.260 2,089 -0.09(-2.07%)
Aug 21, 2012 4.070 4.350 4.010 4.350 5,690 +0.16(+3.82%)
Aug 20, 2012 4.190 4.190 4.190 4.190 828 -0.04(-0.97%)
Aug 17, 2012 4.230 4.231 4.200 4.231 2,900 +0.01(+0.26%)
Aug 16, 2012 4.260 4.260 4.210 4.220 2,097 -0.08(-1.86%)
Aug 15, 2012 4.290 4.300 4.240 4.300 397 +0.01(+0.23%)
Aug 14, 2012 4.280 4.290 4.190 4.290 700 +0.04(+0.94%)
Aug 13, 2012 4.280 4.330 4.242 4.250 7,700 -0.13(-2.97%)
Aug 10, 2012 4.260 4.380 4.260 4.380 217 +0.03(+0.69%)
Aug 09, 2012 4.400 4.400 4.000 4.350 4,100 -0.10(-2.25%)
Aug 08, 2012 4.470 4.482 4.450 4.450 3,979 -0.02(-0.45%)
Aug 06, 2012 4.360 4.470 4.470 4.470 3,100 +0.13(+3.00%)
Aug 03, 2012 4.480 4.480 4.290 4.340 5,562 -0.10(-2.25%)
Aug 02, 2012 4.670 4.670 3.890 4.440 7,558 -0.31(-6.53%)
Jul 31, 2012 4.750 4.750 4.750 4.750 2,700 +0.00(+0.00%)
Jul 30, 2012 4.740 4.750 4.740 4.750 2,950 +0.02(+0.35%)
Jul 27, 2012 4.717 4.734 4.717 4.734 600 -0.02(-0.35%)
Jul 26, 2012 4.740 4.750 4.740 4.750 3,600 +0.05(+1.06%)
Jul 24, 2012 4.700 4.700 4.700 4.700 4,300 +0.00(+0.00%)
Jul 23, 2012 4.640 4.750 4.640 4.700 4,151 +0.02(+0.38%)
Jul 20, 2012 4.650 4.682 4.570 4.682 2,188 +0.08(+1.78%)
Jul 19, 2012 4.389 4.750 4.389 4.600 5,999 +0.14(+3.14%)
Jul 18, 2012 4.420 4.510 4.410 4.460 1,520 -0.05(-1.11%)
Jul 17, 2012 4.320 4.510 4.320 4.510 15,272 +0.22(+5.13%)
Jul 16, 2012 4.240 4.290 4.240 4.290 1,176 +0.00(+0.00%)
Jul 13, 2012 4.290 4.290 4.270 4.290 13,626 +0.05(+1.18%)
Jul 12, 2012 4.240 4.240 4.240 4.240 100 +0.01(+0.24%)
Jul 11, 2012 4.220 4.260 4.220 4.230 8,094 -0.04(-0.94%)
Jul 10, 2012 4.320 4.320 4.250 4.270 2,674 +0.02(+0.47%)
Jul 09, 2012 4.090 4.320 4.069 4.250 6,400 +0.19(+4.68%)
Jul 06, 2012 4.030 4.060 3.990 4.060 10,339 +0.09(+2.27%)
Jul 05, 2012 4.030 4.100 3.970 3.970 2,803 -0.13(-3.17%)
Jul 03, 2012 4.110 4.140 3.940 4.100 63,430 -0.10(-2.38%)
Jul 02, 2012 3.960 4.200 3.960 4.200 68,078 +0.20(+5.00%)
Jun 29, 2012 4.040 4.200 3.900 4.000 29,075 -0.02(-0.50%)
Jun 28, 2012 4.030 4.095 4.010 4.020 12,356 -0.03(-0.74%)
Jun 27, 2012 4.100 4.200 4.050 4.050 2,400 -0.01(-0.25%)
Jun 26, 2012 4.030 4.139 4.030 4.060 9,361 +0.01(+0.25%)
Jun 25, 2012 4.040 4.050 3.900 4.050 2,300 +0.01(+0.25%)
Jun 22, 2012 4.050 4.110 4.040 4.040 2,792 -0.02(-0.49%)
Jun 21, 2012 4.020 4.100 4.010 4.060 1,534 -0.04(-0.98%)
Jun 20, 2012 4.040 4.100 3.990 4.100 3,100 +0.10(+2.63%)
Jun 19, 2012 4.150 4.150 3.970 3.995 11,500 -0.09(-2.32%)
Jun 18, 2012 4.130 4.130 4.090 4.090 5,095 -0.11(-2.62%)
Jun 15, 2012 4.120 4.200 4.100 4.200 4,200 +0.00(+0.00%)
Jun 14, 2012 4.110 4.200 4.100 4.200 2,284 +0.06(+1.45%)
Jun 13, 2012 4.150 4.200 4.140 4.140 9,600 -0.06(-1.43%)
Jun 12, 2012 4.150 4.200 4.150 4.200 2,134 +0.02(+0.48%)
Jun 11, 2012 4.080 4.180 4.080 4.180 2,200 +0.03(+0.72%)
Jun 08, 2012 4.180 4.180 4.000 4.150 5,500 -0.05(-1.19%)
Jun 07, 2012 3.990 4.200 3.990 4.200 7,749 +0.19(+4.74%)
Jun 06, 2012 4.090 4.100 3.970 4.010 14,016 -0.04(-0.99%)
Jun 05, 2012 3.920 4.240 3.650 4.050 39,718 +0.10(+2.53%)
Jun 04, 2012 4.030 4.030 3.610 3.950 26,644 -0.07(-1.74%)
Jun 01, 2012 4.220 4.220 3.950 4.020 20,938 -0.17(-4.06%)
May 31, 2012 4.350 4.440 3.990 4.190 10,254 -0.21(-4.77%)
May 30, 2012 4.180 4.450 4.110 4.400 3,412 +0.20(+4.76%)
May 29, 2012 4.070 4.200 4.070 4.200 430 +0.14(+3.45%)
May 25, 2012 3.991 4.060 3.991 4.060 2,700 +0.06(+1.50%)
May 24, 2012 4.010 4.116 4.000 4.000 4,700 -0.07(-1.72%)
May 23, 2012 4.330 4.330 4.070 4.070 7,810 -0.26(-6.00%)
May 22, 2012 4.350 4.350 4.330 4.330 701 -0.06(-1.37%)
May 21, 2012 4.360 4.390 4.250 4.390 9,274 -0.01(-0.23%)
May 18, 2012 4.500 4.500 4.400 4.400 1,575 -0.10(-2.22%)
May 17, 2012 4.500 4.520 4.490 4.500 783 +0.00(+0.00%)
May 16, 2012 4.600 4.649 4.500 4.500 4,936 -0.15(-3.23%)
May 15, 2012 4.620 4.710 4.620 4.650 4,600 +0.05(+1.09%)
May 14, 2012 4.550 4.600 4.550 4.600 1,200 +0.10(+2.22%)
May 11, 2012 4.550 4.550 4.500 4.500 3,800 -0.04(-0.88%)
May 10, 2012 4.550 4.570 4.520 4.540 7,073 -0.06(-1.30%)
May 09, 2012 4.650 4.650 4.560 4.600 25,621 -0.03(-0.65%)
May 08, 2012 4.710 4.780 4.630 4.630 8,683 -0.13(-2.73%)
May 07, 2012 4.710 4.760 4.705 4.760 1,670 +0.02(+0.42%)
May 04, 2012 4.700 4.860 4.660 4.740 4,455 +0.01(+0.21%)
May 03, 2012 4.680 4.730 4.610 4.730 17,939 +0.09(+1.94%)
May 02, 2012 4.620 4.640 4.600 4.640 1,000 +0.00(+0.00%)
May 01, 2012 4.710 4.710 4.624 4.640 930 -0.04(-0.85%)
Apr 30, 2012 4.660 4.680 4.610 4.680 5,193 +0.05(+1.17%)
Apr 27, 2012 4.590 4.626 4.590 4.626 200 +0.04(+0.78%)
Apr 26, 2012 4.650 4.650 4.500 4.590 13,833 -0.10(-2.13%)
Apr 25, 2012 4.650 4.690 4.610 4.690 1,226 +0.00(+0.00%)
Apr 24, 2012 4.680 4.690 4.680 4.690 1,108 -0.03(-0.64%)
Apr 23, 2012 4.660 4.720 4.660 4.720 1,085 +0.02(+0.42%)
Apr 20, 2012 4.740 4.740 4.700 4.700 14,961 -0.00(-0.03%)
Apr 19, 2012 4.700 4.702 4.700 4.702 2,213 +0.00(+0.04%)
Apr 18, 2012 4.700 4.700 4.700 4.700 1,750 +0.00(+0.00%)
Apr 17, 2012 4.700 4.750 4.675 4.700 12,482 +0.00(+0.00%)
Apr 16, 2012 4.700 4.700 4.695 4.700 5,805 +0.00(+0.00%)
Apr 13, 2012 4.700 4.750 4.700 4.700 5,200 -0.05(-1.05%)
Apr 12, 2012 4.620 4.750 4.620 4.750 3,527 +0.05(+1.06%)
Apr 11, 2012 4.650 4.700 4.650 4.700 1,615 +0.13(+2.84%)
Apr 10, 2012 4.610 4.610 4.550 4.570 3,809 -0.04(-0.87%)
Apr 09, 2012 4.610 4.610 4.610 4.610 701 -0.01(-0.21%)
Apr 05, 2012 4.620 4.620 4.620 4.620 400 +0.02(+0.43%)
Apr 04, 2012 4.650 4.650 4.550 4.600 8,621 -0.05(-1.08%)
Apr 03, 2012 4.750 4.750 4.590 4.650 1,253 -0.10(-2.11%)
Mar 30, 2012 4.790 4.750 4.750 4.750 3,100 +0.00(+0.00%)
Mar 28, 2012 4.860 4.750 4.750 4.750 1,400 -0.04(-0.86%)
Mar 27, 2012 4.680 4.791 4.680 4.791 3,774 -0.01(-0.19%)
Mar 26, 2012 4.630 4.800 4.600 4.800 1,900 -0.05(-1.03%)
Mar 23, 2012 4.740 4.850 4.610 4.850 5,390 +0.04(+0.83%)
Mar 22, 2012 4.640 4.970 4.640 4.810 5,304 +0.26(+5.71%)
Mar 21, 2012 4.760 4.760 4.550 4.550 4,852 -0.10(-2.15%)
Mar 20, 2012 4.628 4.650 4.628 4.650 500 +0.05(+1.09%)
Mar 19, 2012 4.590 4.600 4.550 4.600 5,500 +0.05(+1.10%)
Mar 16, 2012 4.720 4.800 4.550 4.550 21,912 -0.15(-3.19%)
Mar 15, 2012 4.550 4.850 4.550 4.700 8,800 +0.11(+2.40%)
Mar 14, 2012 4.560 4.700 4.500 4.590 13,282 +0.04(+0.88%)
Mar 13, 2012 4.560 4.750 4.510 4.550 22,808 -0.15(-3.19%)
Mar 12, 2012 4.700 4.700 4.700 4.700 700 +0.00(+0.00%)
Mar 09, 2012 4.640 4.700 4.600 4.700 17,616 +0.01(+0.22%)
Mar 08, 2012 4.680 4.730 4.650 4.690 10,267 -0.06(-1.27%)
Mar 07, 2012 4.730 4.805 4.660 4.750 7,555 -0.01(-0.21%)
Mar 06, 2012 4.760 4.760 4.760 4.760 500 -0.12(-2.46%)
Mar 05, 2012 4.880 4.880 4.880 4.880 500 -0.02(-0.37%)
Mar 02, 2012 4.820 4.900 4.800 4.898 4,832 +0.08(+1.62%)
Mar 01, 2012 4.810 4.820 4.780 4.820 1,805 -0.13(-2.62%)
Feb 29, 2012 4.880 4.950 4.860 4.950 4,800 +0.07(+1.43%)
Feb 28, 2012 4.820 4.950 4.820 4.880 5,130 -0.01(-0.20%)
Feb 27, 2012 4.960 4.960 4.818 4.890 7,475 -0.06(-1.21%)
Feb 24, 2012 4.790 4.970 4.780 4.950 4,526 +0.11(+2.27%)
Feb 23, 2012 4.660 4.840 4.660 4.840 13,075 +0.08(+1.68%)
Feb 22, 2012 4.790 4.870 4.670 4.760 11,533 -0.04(-0.83%)
Feb 21, 2012 4.740 4.890 4.740 4.800 5,599 -0.08(-1.73%)
Feb 17, 2012 4.800 4.887 4.770 4.885 2,269 +0.03(+0.55%)
Feb 16, 2012 4.900 4.900 4.800 4.858 15,870 -0.14(-2.84%)
Feb 15, 2012 4.900 5.040 4.900 5.000 5,000 +0.02(+0.40%)
Feb 14, 2012 4.960 4.980 4.960 4.980 1,420 +0.06(+1.22%)
Feb 13, 2012 4.960 5.000 4.900 4.920 3,400 -0.05(-1.06%)
Feb 10, 2012 5.000 5.000 4.880 4.973 3,165 +0.01(+0.19%)
Feb 09, 2012 4.990 4.990 4.900 4.963 13,381 -0.03(-0.54%)
Feb 08, 2012 4.880 4.990 4.860 4.990 6,195 +0.09(+1.83%)
Feb 07, 2012 4.900 4.900 4.900 4.900 200 -0.03(-0.59%)
Feb 06, 2012 4.910 4.929 4.860 4.929 4,166 -0.07(-1.42%)
Feb 03, 2012 5.000 5.000 5.000 5.000 800 -0.09(-1.77%)
Feb 02, 2012 5.010 5.090 5.010 5.090 3,400 +0.09(+1.80%)
Feb 01, 2012 5.000 5.000 5.000 5.000 1,550 +0.00(+0.00%)
Jan 31, 2012 4.990 5.000 4.990 5.000 800 +0.05(+1.01%)
Jan 30, 2012 4.880 4.950 4.880 4.950 850 +0.07(+1.43%)
Jan 27, 2012 4.960 4.960 4.880 4.880 350 +0.03(+0.62%)
Jan 25, 2012 4.930 4.850 4.850 4.850 2,600 -0.15(-3.00%)
Jan 24, 2012 4.900 5.000 4.900 5.000 1,400 +0.07(+1.42%)
Jan 23, 2012 4.900 4.980 4.830 4.930 2,149 -0.05(-1.00%)
Jan 20, 2012 4.840 4.990 4.840 4.980 1,700 +0.21(+4.40%)
Jan 19, 2012 5.000 5.000 4.770 4.770 10,093 -0.23(-4.60%)
Jan 18, 2012 4.930 5.000 4.930 5.000 9,575 +0.12(+2.46%)
Jan 17, 2012 4.850 4.880 4.850 4.880 2,436 -0.11(-2.20%)
Jan 12, 2012 4.980 4.990 4.990 4.990 8,500 +0.01(+0.20%)
Jan 11, 2012 4.950 4.980 4.950 4.980 13,430 +0.13(+2.68%)
Jan 10, 2012 4.930 4.952 4.850 4.850 7,550 -0.05(-1.02%)
Jan 09, 2012 4.850 4.900 4.850 4.900 950 -0.05(-1.01%)
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.