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 (%)
Mar 31, 2003 1.164 1.203 1.164 1.203 2,597 +0.05(+4.17%)
Mar 28, 2003 1.155 1.155 1.155 1.155 1,039 +0.00(+0.00%)
Mar 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Mar 26, 2003 1.155 1.241 1.155 1.155 21,407 +0.00(+0.00%)
Mar 25, 2003 1.155 1.193 1.155 1.155 4,260 -0.05(-4.00%)
Mar 24, 2003 1.203 1.299 1.107 1.203 8,209 -0.05(-3.85%)
Mar 21, 2003 1.251 1.251 1.251 1.251 519 -0.05(-3.70%)
Mar 20, 2003 1.299 1.299 1.299 1.299 1,039 +0.00(+0.00%)
Mar 19, 2003 1.270 1.299 1.251 1.299 8,209 -0.02(-1.46%)
Mar 18, 2003 1.357 1.357 1.318 1.318 2,494 -0.03(-2.14%)
Mar 17, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Mar 14, 2003 1.270 1.347 1.251 1.347 3,741 +0.10(+7.69%)
Mar 13, 2003 1.443 1.443 1.251 1.251 7,897 -0.20(-13.91%)
Mar 12, 2003 1.453 1.453 1.453 1.453 311 -0.06(-3.82%)
Mar 11, 2003 1.511 1.520 1.511 1.511 2,701 +0.00(+0.00%)
Mar 10, 2003 1.511 1.511 1.511 1.511 3,221 -0.01(-0.63%)
Mar 07, 2003 1.530 1.530 1.443 1.520 6,754 +0.00(+0.00%)
Mar 06, 2003 1.549 1.559 1.520 1.520 3,637 -0.07(-4.24%)
Mar 05, 2003 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Mar 04, 2003 1.559 1.636 1.540 1.588 5,819 +0.00(+0.00%)
Mar 03, 2003 1.588 1.588 1.588 1.588 1,662 -0.04(-2.37%)
Feb 28, 2003 1.588 1.626 1.549 1.626 3,013 +0.06(+3.68%)
Feb 27, 2003 1.569 1.569 1.569 1.569 103 -0.12(-6.86%)
Feb 26, 2003 1.684 1.684 1.684 1.684 207 +0.04(+2.34%)
Feb 25, 2003 1.655 1.655 1.646 1.646 831 +0.01(+0.59%)
Feb 24, 2003 1.578 1.636 1.578 1.636 1,039 +0.10(+6.25%)
Feb 21, 2003 1.578 1.578 1.540 1.540 1,870 -0.04(-2.44%)
Feb 20, 2003 1.588 1.588 1.578 1.578 4,052 -0.07(-4.09%)
Feb 19, 2003 1.646 1.646 1.646 1.646 311 +0.07(+4.27%)
Feb 18, 2003 1.646 1.646 1.578 1.578 9,768 -0.06(-3.53%)
Feb 14, 2003 1.646 1.809 1.597 1.636 20,056 -0.02(-1.16%)
Feb 13, 2003 1.655 1.655 1.655 1.655 1,039 -0.02(-1.15%)
Feb 12, 2003 1.674 1.674 1.674 1.674 1,350 +0.04(+2.35%)
Feb 11, 2003 1.665 1.674 1.578 1.636 2,494 +0.05(+3.03%)
Feb 10, 2003 1.665 1.665 1.588 1.588 831 +0.00(+0.00%)
Feb 07, 2003 1.674 1.674 1.588 1.588 6,858 -0.09(-5.17%)
Feb 06, 2003 1.674 1.674 1.674 1.674 103 +0.01(+0.58%)
Feb 05, 2003 1.597 1.665 1.597 1.665 1,350 -0.02(-1.14%)
Feb 04, 2003 1.636 1.732 1.636 1.684 6,546 +0.09(+5.42%)
Feb 03, 2003 1.597 1.655 1.597 1.597 2,909 -0.05(-2.92%)
Jan 31, 2003 1.713 1.713 1.646 1.646 7,274 -0.06(-3.39%)
Jan 30, 2003 1.703 1.703 1.703 1.703 0 +0.00(+0.00%)
Jan 29, 2003 1.703 1.703 1.588 1.703 7,689 +0.00(+0.00%)
Jan 28, 2003 1.713 1.713 1.597 1.703 16,315 +0.11(+6.63%)
Jan 27, 2003 1.636 1.722 1.597 1.597 15,483 +0.01(+0.61%)
Jan 24, 2003 1.732 1.732 1.588 1.588 16,107 -0.23(-12.70%)
Jan 23, 2003 1.876 1.876 1.713 1.819 17,458 -0.01(-0.53%)
Jan 22, 2003 1.732 1.905 1.703 1.828 14,860 +0.23(+14.46%)
Jan 21, 2003 1.732 1.732 1.588 1.597 5,923 -0.04(-2.35%)
Jan 17, 2003 1.674 1.732 1.636 1.636 8,833 +0.00(+0.00%)
Jan 16, 2003 1.674 1.674 1.597 1.636 10,911 +0.00(+0.00%)
Jan 15, 2003 1.684 1.732 1.636 1.636 36,994 -0.05(-2.86%)
Jan 14, 2003 1.905 1.925 1.588 1.684 117,947 -0.13(-7.41%)
Jan 13, 2003 1.809 1.925 1.780 1.819 36,371 +0.09(+5.00%)
Jan 10, 2003 1.732 1.780 1.722 1.732 17,042 +0.05(+2.86%)
Jan 09, 2003 1.809 1.809 1.684 1.684 29,097 -0.14(-7.90%)
Jan 08, 2003 1.925 1.925 1.771 1.828 25,875 -0.06(-3.06%)
Jan 07, 2003 1.925 1.973 1.886 1.886 9,456 -0.02(-1.01%)
Jan 06, 2003 1.925 1.973 1.876 1.905 66,403 +0.08(+4.21%)
Jan 03, 2003 1.732 1.828 1.732 1.828 30,863 +0.10(+5.56%)
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.