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 (%)
Dec 31, 2002 1.453 1.780 1.453 1.636 66,819 +0.18(+12.58%)
Dec 30, 2002 1.261 1.492 1.261 1.453 17,146 +0.07(+4.86%)
Dec 27, 2002 1.203 1.386 1.203 1.386 3,741 +0.18(+15.20%)
Dec 26, 2002 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Dec 24, 2002 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Dec 23, 2002 1.126 1.203 1.126 1.203 6,650 +0.07(+5.93%)
Dec 20, 2002 1.174 1.174 1.136 1.136 831 -0.06(-4.84%)
Dec 19, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Dec 18, 2002 1.126 1.193 1.126 1.193 2,286 +0.03(+2.48%)
Dec 17, 2002 1.164 1.164 1.155 1.164 2,909 -0.01(-0.82%)
Dec 16, 2002 1.203 1.203 1.164 1.174 5,092 -0.03(-2.40%)
Dec 13, 2002 1.155 1.203 1.107 1.203 18,705 +0.04(+3.31%)
Dec 12, 2002 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Dec 11, 2002 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Dec 10, 2002 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Dec 09, 2002 1.203 1.203 1.164 1.164 1,974 -0.06(-4.72%)
Dec 06, 2002 1.222 1.222 1.222 1.222 727 +0.02(+1.60%)
Dec 05, 2002 1.251 1.251 1.203 1.203 4,780 +0.05(+4.17%)
Dec 04, 2002 1.155 1.155 1.155 1.155 415 -0.10(-7.69%)
Dec 03, 2002 1.203 1.251 1.203 1.251 1,974 +0.05(+4.00%)
Dec 02, 2002 1.203 1.203 1.203 1.203 4,884 +0.00(+0.00%)
Nov 29, 2002 1.203 1.203 1.203 1.203 727 +0.00(+0.00%)
Nov 27, 2002 1.212 1.222 1.203 1.203 9,352 -0.02(-1.57%)
Nov 26, 2002 1.251 1.251 1.155 1.222 4,156 +0.02(+1.60%)
Nov 25, 2002 1.184 1.203 1.164 1.203 7,170 +0.00(+0.00%)
Nov 22, 2002 1.203 1.203 1.193 1.203 2,701 -0.01(-0.79%)
Nov 21, 2002 1.347 1.347 1.059 1.212 9,768 -0.14(-10.64%)
Nov 20, 2002 1.443 1.443 1.203 1.357 27,018 -0.09(-6.00%)
Nov 19, 2002 1.395 1.443 1.251 1.443 44,788 +0.12(+8.70%)
Nov 18, 2002 1.328 1.328 1.328 1.328 519 +0.03(+2.22%)
Nov 15, 2002 1.347 1.395 1.299 1.299 18,185 -0.02(-1.46%)
Nov 14, 2002 1.203 1.395 1.203 1.318 24,212 +0.13(+10.48%)
Nov 13, 2002 1.107 1.193 1.078 1.193 4,468 +0.04(+3.33%)
Nov 12, 2002 1.155 1.155 1.155 1.155 415 -0.05(-4.00%)
Nov 11, 2002 1.010 1.203 1.010 1.203 5,715 +0.22(+22.55%)
Nov 08, 2002 0.9815 0.9815 0.9815 0.9815 519 +0.02(+2.00%)
Nov 07, 2002 1.010 1.010 0.9623 0.9623 935 -0.10(-9.09%)
Nov 06, 2002 0.9623 1.059 0.9623 1.059 11,223 +0.10(+10.00%)
Nov 05, 2002 0.9623 0.9623 0.9623 0.9623 0 +0.00(+0.00%)
Nov 04, 2002 1.010 1.010 0.9623 0.9623 2,182 +0.00(+0.00%)
Nov 01, 2002 0.9623 0.9623 0.9623 0.9623 0 +0.00(+0.00%)
Oct 31, 2002 0.9238 0.9623 0.9238 0.9623 10,391 -0.05(-4.76%)
Oct 30, 2002 1.010 1.010 1.010 1.010 2,805 +0.10(+10.53%)
Oct 29, 2002 0.9142 0.9142 0.9142 0.9142 103 +0.00(+0.00%)
Oct 28, 2002 0.9142 0.9623 0.9142 0.9142 2,286 +0.00(+0.00%)
Oct 25, 2002 0.9142 0.9142 0.9142 0.9142 0 +0.00(+0.00%)
Oct 24, 2002 0.9142 0.9142 0.9142 0.9142 0 +0.00(+0.00%)
Oct 23, 2002 0.9142 0.9142 0.9142 0.9142 0 +0.00(+0.00%)
Oct 22, 2002 0.9142 0.9142 0.9142 0.9142 103 +0.00(+0.00%)
Oct 21, 2002 0.9527 0.9527 0.9142 0.9142 415 -0.04(-4.04%)
Oct 18, 2002 0.9527 0.9527 0.9527 0.9527 415 +0.08(+8.79%)
Oct 17, 2002 0.8757 0.8757 0.8757 0.8757 0 +0.00(+0.00%)
Oct 16, 2002 0.8853 0.9334 0.8757 0.8757 3,948 -0.04(-4.21%)
Oct 15, 2002 0.9142 0.9142 0.9142 0.9142 0 +0.00(+0.00%)
Oct 14, 2002 0.9142 0.9142 0.9142 0.9142 103 -0.05(-5.00%)
Oct 11, 2002 0.9623 0.9623 0.9623 0.9623 207 +0.05(+5.26%)
Oct 10, 2002 0.9142 0.9142 0.9142 0.9142 1,454 -0.05(-5.00%)
Oct 09, 2002 0.9238 0.9623 0.9238 0.9623 3,325 +0.08(+8.70%)
Oct 08, 2002 0.9142 0.9142 0.8853 0.8853 2,078 +0.02(+2.22%)
Oct 07, 2002 0.8661 0.8661 0.8661 0.8661 0 +0.00(+0.00%)
Oct 04, 2002 0.8661 0.8661 0.8661 0.8661 0 +0.00(+0.00%)
Oct 03, 2002 1.059 1.059 0.8661 0.8661 4,988 -0.14(-14.29%)
Oct 02, 2002 1.020 1.020 1.010 1.010 5,611 -0.05(-4.55%)
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.