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 (%)
Sep 30, 2005 2.473 2.473 2.406 2.406 1,558 -0.10(-3.85%)
Sep 29, 2005 2.492 2.502 2.492 2.502 4,884 +0.13(+5.26%)
Sep 28, 2005 2.406 2.406 2.377 2.377 623 -0.08(-3.08%)
Sep 27, 2005 2.454 2.502 2.452 2.452 7,586 -0.00(-0.06%)
Sep 26, 2005 2.406 2.454 2.406 2.454 8,105 +0.00(+0.00%)
Sep 23, 2005 2.454 2.502 2.358 2.454 1,558 -0.05(-1.92%)
Sep 22, 2005 2.502 2.502 2.502 2.502 519 -0.01(-0.38%)
Sep 21, 2005 2.512 2.512 2.512 2.512 0 +0.00(+0.00%)
Sep 20, 2005 2.512 2.550 2.512 2.512 13,093 +0.00(+0.00%)
Sep 19, 2005 2.512 2.512 2.512 2.512 2,182 -0.04(-1.51%)
Sep 16, 2005 2.521 2.550 2.454 2.550 10,599 +0.00(+0.00%)
Sep 15, 2005 2.694 2.694 2.540 2.550 11,119 +0.00(+0.00%)
Sep 14, 2005 2.550 2.550 2.550 2.550 207 +0.10(+3.92%)
Sep 13, 2005 2.454 2.598 2.454 2.454 8,625 -0.05(-1.92%)
Sep 12, 2005 2.502 2.502 2.502 2.502 16,211 +0.00(+0.00%)
Sep 09, 2005 2.502 2.502 2.492 2.502 13,405 +0.00(+0.00%)
Sep 08, 2005 2.502 2.550 2.502 2.502 14,444 +0.05(+1.96%)
Sep 07, 2005 2.454 2.454 2.454 2.454 519 +0.00(+0.00%)
Sep 06, 2005 2.454 2.502 2.454 2.454 1,974 +0.00(+0.00%)
Sep 02, 2005 2.637 2.637 2.454 2.454 6,546 -0.18(-6.93%)
Sep 01, 2005 2.646 2.685 2.637 2.637 519 -0.01(-0.36%)
Aug 31, 2005 2.627 2.656 2.617 2.646 5,611 +0.03(+1.10%)
Aug 30, 2005 2.656 2.666 2.550 2.617 15,587 -0.06(-2.16%)
Aug 29, 2005 2.560 2.694 2.560 2.675 10,495 +0.14(+5.70%)
Aug 26, 2005 2.589 2.791 2.521 2.531 32,214 +0.02(+0.77%)
Aug 25, 2005 2.358 2.598 2.319 2.512 13,613 +0.20(+8.75%)
Aug 24, 2005 2.242 2.309 2.213 2.309 7,897 +0.10(+4.35%)
Aug 23, 2005 2.204 2.261 2.165 2.213 13,821 +0.01(+0.44%)
Aug 22, 2005 2.309 2.358 2.117 2.204 22,758 -0.01(-0.43%)
Aug 19, 2005 2.021 2.309 2.021 2.213 33,981 +0.18(+9.00%)
Aug 18, 2005 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 17, 2005 1.973 2.050 1.953 2.030 5,299 +0.11(+5.50%)
Aug 16, 2005 2.117 2.117 1.925 1.925 23,381 -0.19(-9.09%)
Aug 15, 2005 2.261 2.261 1.973 2.117 15,483 -0.19(-8.33%)
Aug 12, 2005 2.213 2.309 2.213 2.309 7,378 +0.00(+0.00%)
Aug 11, 2005 2.261 2.309 2.261 2.309 2,701 +0.00(+0.00%)
Aug 10, 2005 2.309 2.309 2.309 2.309 1,039 +0.04(+1.69%)
Aug 09, 2005 2.271 2.271 2.271 2.271 0 +0.00(+0.00%)
Aug 08, 2005 2.213 2.281 2.213 2.271 8,313 -0.03(-1.26%)
Aug 05, 2005 2.261 2.300 2.261 2.300 22,134 +0.05(+2.14%)
Aug 04, 2005 2.213 2.261 2.213 2.252 11,742 +0.06(+2.63%)
Aug 03, 2005 2.165 2.213 2.165 2.194 1,143 +0.03(+1.33%)
Aug 02, 2005 2.165 2.213 2.165 2.165 1,039 +0.01(+0.45%)
Aug 01, 2005 2.156 2.156 2.156 2.156 0 +0.00(+0.00%)
Jul 29, 2005 2.117 2.156 2.117 2.156 519 -0.02(-0.88%)
Jul 28, 2005 2.117 2.175 2.117 2.175 519 +0.06(+2.73%)
Jul 27, 2005 2.079 2.165 2.079 2.117 6,235 +0.10(+4.76%)
Jul 26, 2005 2.021 2.021 2.002 2.021 3,429 +0.05(+2.44%)
Jul 25, 2005 2.598 2.598 1.973 1.973 76,380 -0.19(-8.89%)
Jul 22, 2005 2.136 2.175 2.136 2.165 10,911 +0.05(+2.27%)
Jul 21, 2005 2.069 2.165 2.069 2.117 4,572 +0.05(+2.33%)
Jul 20, 2005 2.069 2.117 2.069 2.069 1,454 +0.00(+0.00%)
Jul 19, 2005 2.069 2.309 1.992 2.069 48,737 +0.02(+0.94%)
Jul 18, 2005 1.973 2.069 1.973 2.050 9,560 +0.13(+6.50%)
Jul 15, 2005 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Jul 14, 2005 1.734 1.973 1.732 1.925 20,160 +0.20(+11.73%)
Jul 13, 2005 1.732 1.732 1.722 1.722 1,143 -0.01(-0.56%)
Jul 12, 2005 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Jul 11, 2005 1.636 1.732 1.617 1.732 24,628 +0.05(+2.86%)
Jul 08, 2005 1.684 1.684 1.684 1.684 311 -0.05(-2.78%)
Jul 07, 2005 1.790 1.790 1.732 1.732 4,780 -0.01(-0.55%)
Jul 06, 2005 1.636 1.780 1.636 1.742 9,664 +0.11(+6.47%)
Jul 05, 2005 1.636 1.665 1.636 1.636 4,884 -0.02(-1.16%)
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.