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, 2009 8.776 8.690 8.690 8.690 14,860 -0.07(-0.77%)
Dec 30, 2009 8.728 8.920 8.632 8.757 20,880 +0.01(+0.11%)
Dec 29, 2009 8.680 8.805 8.480 8.747 17,359 +0.09(+1.00%)
Dec 28, 2009 8.632 8.911 8.536 8.661 17,606 -0.04(-0.44%)
Dec 24, 2009 8.776 8.776 8.613 8.699 7,694 -0.05(-0.55%)
Dec 23, 2009 8.478 8.834 8.401 8.747 24,880 +0.27(+3.18%)
Dec 22, 2009 8.824 8.872 8.305 8.478 53,963 -0.36(-4.03%)
Dec 21, 2009 8.853 9.007 8.507 8.834 47,881 +0.05(+0.55%)
Dec 18, 2009 8.391 9.094 8.160 8.786 119,266 +0.46(+5.55%)
Dec 17, 2009 8.382 8.497 8.276 8.324 18,246 -0.23(-2.70%)
Dec 16, 2009 8.622 8.766 8.410 8.555 55,085 -0.01(-0.11%)
Dec 15, 2009 8.757 8.863 8.564 8.564 42,885 -0.20(-2.31%)
Dec 14, 2009 8.593 8.815 8.574 8.766 19,472 +0.24(+2.82%)
Dec 11, 2009 8.632 8.766 8.420 8.526 18,774 -0.04(-0.45%)
Dec 10, 2009 9.046 9.180 8.564 8.564 35,318 -0.41(-4.61%)
Dec 09, 2009 8.988 9.074 8.766 8.978 53,206 +0.02(+0.21%)
Dec 08, 2009 8.757 9.065 8.757 8.959 44,844 +0.15(+1.75%)
Dec 07, 2009 8.786 8.815 8.661 8.805 30,409 +0.03(+0.33%)
Dec 04, 2009 8.766 8.853 8.420 8.776 17,816 +0.21(+2.47%)
Dec 03, 2009 8.670 8.709 8.285 8.564 50,917 -0.03(-0.34%)
Dec 02, 2009 8.632 8.709 8.237 8.593 39,471 +0.00(+0.00%)
Dec 01, 2009 8.478 8.892 8.478 8.593 39,327 +0.18(+2.17%)
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%)
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.