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, 2009 7.516 7.583 7.092 7.092 40,541 -0.40(-5.39%)
Sep 29, 2009 7.429 7.564 7.429 7.496 13,059 +0.10(+1.30%)
Sep 28, 2009 7.092 7.410 6.996 7.400 24,028 +0.34(+4.77%)
Sep 25, 2009 6.938 7.140 6.900 7.063 35,353 +0.13(+1.80%)
Sep 24, 2009 7.025 7.092 6.880 6.938 14,968 -0.07(-0.96%)
Sep 23, 2009 7.140 7.227 6.977 7.005 36,072 -0.13(-1.89%)
Sep 22, 2009 7.246 7.333 7.140 7.140 21,711 -0.07(-0.93%)
Sep 21, 2009 6.938 7.208 6.717 7.208 35,663 +0.21(+3.03%)
Sep 18, 2009 6.996 7.121 6.986 6.996 57,658 +0.03(+0.41%)
Sep 17, 2009 6.823 7.063 6.823 6.967 30,011 +0.20(+2.99%)
Sep 16, 2009 6.592 6.775 6.370 6.765 38,293 +0.21(+3.23%)
Sep 15, 2009 6.880 6.880 6.476 6.553 75,499 -0.38(-5.42%)
Sep 14, 2009 6.842 7.063 6.842 6.929 65,035 +0.06(+0.84%)
Sep 11, 2009 6.601 6.977 6.572 6.871 44,287 +0.26(+3.93%)
Sep 10, 2009 6.544 6.640 6.524 6.611 31,031 +0.08(+1.18%)
Sep 09, 2009 6.563 6.582 6.438 6.534 17,592 -0.01(-0.15%)
Sep 08, 2009 6.592 6.649 6.447 6.544 32,763 +0.00(+0.00%)
Sep 04, 2009 6.303 6.621 6.303 6.544 77,610 +0.24(+3.82%)
Sep 03, 2009 6.255 6.342 6.189 6.303 34,085 +0.07(+1.08%)
Sep 02, 2009 5.957 6.303 5.918 6.236 33,626 +0.28(+4.69%)
Sep 01, 2009 6.024 6.197 5.774 5.957 54,078 -0.10(-1.59%)
Aug 31, 2009 6.284 6.284 6.014 6.053 122,402 -0.32(-4.98%)
Aug 28, 2009 6.534 6.553 6.370 6.370 25,460 -0.10(-1.49%)
Aug 27, 2009 6.553 6.553 6.380 6.467 37,055 -0.02(-0.30%)
Aug 26, 2009 6.447 6.534 6.409 6.486 22,496 +0.01(+0.15%)
Aug 25, 2009 6.563 6.649 6.457 6.476 36,827 -0.07(-1.03%)
Aug 24, 2009 6.601 6.611 6.515 6.544 26,946 +0.02(+0.29%)
Aug 21, 2009 6.582 6.621 6.447 6.524 57,883 +0.03(+0.44%)
Aug 20, 2009 6.438 6.534 6.351 6.495 42,502 +0.06(+0.90%)
Aug 19, 2009 6.274 6.438 6.274 6.438 28,321 +0.07(+1.06%)
Aug 18, 2009 6.303 6.428 6.221 6.370 49,942 +0.13(+2.00%)
Aug 17, 2009 6.265 6.390 6.236 6.245 44,612 -0.15(-2.41%)
Aug 14, 2009 6.707 6.707 6.236 6.399 40,773 -0.31(-4.59%)
Aug 13, 2009 6.755 6.755 6.418 6.707 30,620 +0.04(+0.58%)
Aug 12, 2009 6.322 6.688 6.322 6.669 90,097 +0.37(+5.80%)
Aug 11, 2009 6.245 6.457 6.101 6.303 71,773 +0.05(+0.77%)
Aug 10, 2009 6.111 6.380 6.083 6.255 94,221 +0.09(+1.40%)
Aug 07, 2009 6.293 6.294 5.947 6.168 71,098 -0.01(-0.16%)
Aug 06, 2009 6.130 6.409 5.976 6.178 157,799 +0.05(+0.78%)
Aug 05, 2009 6.399 6.399 6.072 6.130 67,017 -0.09(-1.39%)
Aug 04, 2009 6.091 6.438 6.005 6.216 43,142 +0.11(+1.73%)
Aug 03, 2009 6.236 6.236 6.053 6.111 67,247 -0.18(-2.91%)
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%)
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.