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 (%)
Jul 31, 2009 6.563 6.611 6.274 6.293 36,944 -0.27(-4.11%)
Jul 30, 2009 6.601 6.621 6.418 6.563 53,356 +0.08(+1.19%)
Jul 29, 2009 6.544 6.553 6.217 6.486 56,345 -0.06(-0.88%)
Jul 28, 2009 6.216 6.620 6.216 6.544 60,507 +0.30(+4.78%)
Jul 27, 2009 6.342 6.351 6.111 6.245 49,662 -0.10(-1.52%)
Jul 24, 2009 6.342 6.361 6.188 6.342 478 +0.04(+0.61%)
Jul 23, 2009 5.966 6.313 5.918 6.303 61,233 +0.32(+5.31%)
Jul 22, 2009 5.889 6.024 5.889 5.985 14,906 +0.09(+1.47%)
Jul 21, 2009 5.918 6.024 5.832 5.899 38,586 -0.01(-0.16%)
Jul 20, 2009 5.841 5.908 5.793 5.908 15,276 +0.11(+1.82%)
Jul 17, 2009 5.812 5.870 5.716 5.803 53,605 +0.05(+0.84%)
Jul 16, 2009 5.581 5.774 5.533 5.755 55,091 +0.13(+2.22%)
Jul 15, 2009 5.447 5.832 5.379 5.629 51,334 +0.24(+4.46%)
Jul 14, 2009 5.293 5.466 5.254 5.389 34,993 +0.12(+2.19%)
Jul 13, 2009 5.129 5.293 5.110 5.273 32,914 +0.13(+2.43%)
Jul 10, 2009 5.110 5.245 5.091 5.148 34,552 +0.04(+0.75%)
Jul 09, 2009 5.187 5.485 5.110 5.110 57,990 -0.05(-0.93%)
Jul 08, 2009 5.341 5.350 5.004 5.158 39,134 -0.14(-2.72%)
Jul 07, 2009 5.062 5.716 5.042 5.302 140,386 +0.25(+4.95%)
Jul 06, 2009 4.845 5.091 4.792 5.052 37,475 +0.12(+2.34%)
Jul 02, 2009 4.946 5.139 4.879 4.937 89,656 -0.11(-2.10%)
Jul 01, 2009 4.965 5.119 4.965 5.042 95,756 +0.13(+2.75%)
Jun 30, 2009 4.975 5.023 4.908 4.908 33,847 -0.05(-0.97%)
Jun 29, 2009 4.792 4.994 4.734 4.956 37,780 +0.15(+3.21%)
Jun 26, 2009 4.619 5.119 4.590 4.802 452,999 +0.16(+3.53%)
Jun 25, 2009 4.571 4.638 4.571 4.638 48,679 +0.10(+2.12%)
Jun 24, 2009 4.552 4.917 4.311 4.542 98,066 +0.05(+1.07%)
Jun 23, 2009 4.706 4.706 4.465 4.494 37,754 -0.15(-3.31%)
Jun 22, 2009 4.927 4.975 4.648 4.648 57,678 -0.26(-5.29%)
Jun 19, 2009 4.773 5.023 4.773 4.908 82,686 +0.01(+0.20%)
Jun 18, 2009 5.206 5.206 4.840 4.898 108,916 -0.33(-6.26%)
Jun 17, 2009 5.533 5.533 5.062 5.225 70,425 -0.31(-5.57%)
Jun 16, 2009 6.159 6.207 5.485 5.533 70,245 -0.56(-9.16%)
Jun 15, 2009 5.533 6.428 5.533 6.091 162,519 +0.61(+11.05%)
Jun 12, 2009 5.341 5.581 5.331 5.485 108,403 +0.13(+2.52%)
Jun 11, 2009 5.293 5.408 5.293 5.350 61,998 +0.04(+0.72%)
Jun 10, 2009 5.312 5.389 5.293 5.312 102,359 +0.06(+1.10%)
Jun 09, 2009 5.331 5.341 5.245 5.254 54,458 -0.07(-1.27%)
Jun 08, 2009 5.398 5.427 5.321 5.321 31,290 -0.07(-1.25%)
Jun 05, 2009 5.273 5.398 5.129 5.389 31,206 +0.19(+3.70%)
Jun 04, 2009 5.091 5.273 4.975 5.196 52,971 +0.14(+2.86%)
Jun 03, 2009 4.994 5.081 4.908 5.052 34,059 +0.02(+0.38%)
Jun 02, 2009 5.139 5.331 5.033 5.033 82,071 -0.12(-2.24%)
Jun 01, 2009 4.715 5.177 4.677 5.148 71,799 +0.43(+9.18%)
May 29, 2009 4.629 4.715 4.523 4.715 47,351 +0.03(+0.62%)
May 28, 2009 4.879 4.898 4.638 4.686 58,766 -0.17(-3.56%)
May 27, 2009 4.715 4.946 4.715 4.860 20,333 +0.13(+2.64%)
May 26, 2009 4.475 4.773 4.475 4.734 27,197 +0.15(+3.36%)
May 22, 2009 4.706 4.715 4.427 4.581 58,045 -0.09(-1.86%)
May 21, 2009 4.783 4.908 4.657 4.667 51,834 -0.14(-3.00%)
May 20, 2009 4.677 5.081 4.677 4.811 51,485 +0.18(+3.95%)
May 19, 2009 4.157 4.638 4.157 4.629 42,818 +0.47(+11.34%)
May 18, 2009 4.013 4.196 4.013 4.157 11,685 +0.18(+4.60%)
May 15, 2009 4.138 4.157 3.945 3.974 29,072 -0.20(-4.84%)
May 14, 2009 3.984 4.205 3.859 4.176 32,398 +0.13(+3.33%)
May 13, 2009 4.196 4.273 4.042 4.042 84,779 -0.24(-5.62%)
May 12, 2009 4.398 4.504 4.147 4.282 45,454 -0.08(-1.77%)
May 11, 2009 4.119 4.590 4.119 4.359 42,251 -0.08(-1.74%)
May 08, 2009 3.368 4.590 3.368 4.436 123,091 +0.30(+7.21%)
May 07, 2009 4.301 4.301 3.763 4.138 63,844 -0.05(-1.15%)
May 06, 2009 4.109 4.378 4.109 4.186 57,336 +0.12(+2.84%)
May 05, 2009 3.936 4.138 3.811 4.071 44,445 +0.13(+3.17%)
May 04, 2009 3.859 3.945 3.849 3.945 63,874 +0.19(+5.13%)
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.