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

Caci International (NY: CACI )

424.22 +0.22 (+0.05%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 15, 2024 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 (%)
May 14, 2024 425.81 425.81 420.40 424.00 84,374 -1.25(-0.29%)
May 13, 2024 429.63 429.98 424.70 425.25 87,917 -3.08(-0.72%)
May 10, 2024 430.09 432.03 426.89 428.33 76,463 -0.26(-0.06%)
May 09, 2024 424.45 429.06 423.73 428.59 106,643 +5.90(+1.40%)
May 08, 2024 421.23 423.72 418.85 422.69 84,462 +1.68(+0.40%)
May 07, 2024 425.23 427.52 420.29 421.01 158,166 -2.74(-0.65%)
May 06, 2024 419.17 424.77 418.41 423.75 118,831 +8.80(+2.12%)
May 03, 2024 413.79 416.94 410.67 414.95 115,526 +3.99(+0.97%)
May 02, 2024 410.57 411.56 404.61 410.96 141,222 +3.26(+0.80%)
May 01, 2024 402.70 410.63 400.94 407.70 139,584 +5.47(+1.36%)
Apr 30, 2024 406.15 408.90 400.00 402.23 208,748 -2.78(-0.69%)
Apr 29, 2024 405.66 409.11 402.37 405.01 172,840 +0.14(+0.03%)
Apr 26, 2024 401.87 406.78 396.39 404.87 201,603 +3.00(+0.75%)
Apr 25, 2024 386.00 403.85 384.80 401.87 299,145 +22.49(+5.93%)
Apr 24, 2024 382.43 384.69 377.60 379.38 163,666 -3.05(-0.80%)
Apr 23, 2024 379.76 385.70 379.58 382.43 115,937 +6.35(+1.69%)
Apr 22, 2024 371.63 377.82 370.35 376.08 129,100 +6.70(+1.81%)
Apr 19, 2024 365.46 370.02 365.46 369.38 88,391 +5.32(+1.46%)
Apr 18, 2024 363.00 368.18 363.00 364.06 118,369 +1.55(+0.43%)
Apr 17, 2024 367.00 367.89 362.33 362.51 79,901 -3.40(-0.93%)
Apr 16, 2024 365.69 367.32 363.75 365.91 97,965 +1.07(+0.29%)
Apr 15, 2024 369.59 370.32 364.63 364.84 89,741 -2.90(-0.79%)
Apr 12, 2024 367.76 370.50 365.44 367.74 67,142 -0.04(-0.01%)
Apr 11, 2024 369.15 370.34 366.25 367.78 80,653 +0.47(+0.13%)
Apr 10, 2024 368.62 371.15 366.75 367.31 83,452 -5.49(-1.47%)
Apr 09, 2024 378.58 378.58 371.08 372.80 91,773 -5.84(-1.54%)
Apr 08, 2024 374.57 379.00 373.79 378.64 98,320 +4.06(+1.08%)
Apr 05, 2024 366.18 374.73 366.18 374.58 122,110 +5.50(+1.49%)
Apr 04, 2024 371.57 373.77 367.19 369.08 96,589 -0.72(-0.19%)
Apr 03, 2024 368.95 372.52 367.67 369.80 122,849 +0.55(+0.15%)
Apr 02, 2024 373.72 375.32 366.22 369.25 148,790 -5.73(-1.53%)
Apr 01, 2024 378.06 378.83 374.68 374.98 81,234 -3.85(-1.02%)
Mar 28, 2024 380.00 382.65 377.90 378.83 95,219 -0.06(-0.02%)
Mar 27, 2024 377.33 378.90 376.39 378.89 128,070 +4.30(+1.15%)
Mar 26, 2024 374.01 376.37 371.05 374.59 138,967 +0.85(+0.23%)
Mar 25, 2024 371.55 373.97 370.05 373.74 111,665 +3.54(+0.96%)
Mar 22, 2024 374.28 374.28 369.22 370.20 91,707 -2.38(-0.64%)
Mar 21, 2024 369.75 372.87 368.45 372.58 100,788 +3.88(+1.05%)
Mar 20, 2024 370.71 372.30 367.08 368.70 117,953 -1.63(-0.44%)
Mar 19, 2024 369.45 371.60 367.73 370.33 96,780 +2.11(+0.57%)
Mar 18, 2024 371.12 373.90 367.88 368.22 104,033 -4.46(-1.20%)
Mar 15, 2024 368.32 375.40 368.32 372.68 245,223 +0.63(+0.17%)
Mar 14, 2024 374.52 374.52 369.15 372.05 86,198 -1.94(-0.52%)
Mar 13, 2024 372.95 375.77 371.99 373.99 177,046 +0.47(+0.13%)
Mar 12, 2024 372.64 374.04 371.08 373.52 98,227 +1.46(+0.39%)
Mar 11, 2024 373.54 374.06 369.70 372.06 93,976 -2.10(-0.56%)
Mar 08, 2024 379.96 380.26 373.47 374.16 100,493 -5.36(-1.41%)
Mar 07, 2024 379.00 380.07 373.58 379.52 141,852 +2.70(+0.72%)
Mar 06, 2024 378.18 379.30 375.33 376.82 87,274 -0.19(-0.05%)
Mar 05, 2024 379.33 382.43 373.92 377.01 142,935 -1.72(-0.45%)
Mar 04, 2024 371.22 379.98 371.22 378.73 126,440 +9.01(+2.44%)
Mar 01, 2024 374.42 376.59 369.58 369.72 117,861 -5.13(-1.37%)
Feb 29, 2024 372.92 375.59 370.62 374.85 130,262 +2.77(+0.74%)
Feb 28, 2024 370.92 373.46 369.67 372.08 107,262 +0.82(+0.22%)
Feb 27, 2024 368.90 371.27 367.83 371.26 93,513 +2.55(+0.69%)
Feb 26, 2024 369.46 371.81 367.72 368.71 84,949 -0.65(-0.18%)
Feb 23, 2024 369.00 370.78 367.86 369.36 92,109 +1.79(+0.49%)
Feb 22, 2024 368.03 368.76 366.02 367.57 76,870 +1.13(+0.31%)
Feb 21, 2024 364.88 366.49 363.10 366.44 116,477 +2.42(+0.66%)
Feb 20, 2024 366.35 368.98 363.35 364.02 131,278 -2.19(-0.60%)
Feb 16, 2024 363.11 369.06 358.92 366.21 155,741 +3.65(+1.01%)
Feb 15, 2024 360.83 362.77 359.31 362.56 105,323 +2.77(+0.77%)
Feb 14, 2024 360.00 362.58 357.20 359.79 128,235 +2.59(+0.73%)
Feb 13, 2024 360.00 362.02 355.60 357.20 126,702 -4.70(-1.30%)
Feb 12, 2024 360.98 363.85 360.98 361.90 98,839 +1.06(+0.29%)
Feb 09, 2024 356.04 361.00 356.04 360.84 109,483 +5.48(+1.54%)
Feb 08, 2024 351.15 355.96 350.33 355.36 138,218 +4.21(+1.20%)
Feb 07, 2024 351.00 354.86 349.67 351.15 114,677 +1.77(+0.51%)
Feb 06, 2024 345.77 353.36 345.77 349.38 138,514 +2.82(+0.81%)
Feb 05, 2024 345.43 347.50 342.01 346.56 77,233 -1.60(-0.46%)
Feb 02, 2024 345.73 350.30 344.46 348.16 97,971 +2.12(+0.61%)
Feb 01, 2024 343.78 347.47 343.03 346.04 123,759 +2.31(+0.67%)
Jan 31, 2024 343.09 347.24 342.11 343.73 232,567 +0.86(+0.25%)
Jan 30, 2024 346.02 346.02 341.68 342.87 273,975 -1.24(-0.36%)
Jan 29, 2024 342.08 344.32 338.50 344.11 138,666 +1.78(+0.52%)
Jan 26, 2024 337.86 345.97 337.11 342.33 160,800 +8.19(+2.45%)
Jan 25, 2024 337.59 337.59 326.60 334.14 233,688 -5.85(-1.72%)
Jan 24, 2024 342.36 344.45 339.55 339.99 163,332 +0.27(+0.08%)
Jan 23, 2024 345.59 346.56 338.49 339.72 141,154 -4.97(-1.44%)
Jan 22, 2024 337.63 345.51 337.63 344.69 121,906 +8.86(+2.64%)
Jan 19, 2024 333.12 338.71 330.85 335.83 117,132 +4.17(+1.26%)
Jan 18, 2024 330.67 332.30 327.33 331.66 76,584 +1.63(+0.49%)
Jan 17, 2024 327.64 332.25 327.64 330.03 79,378 -0.21(-0.06%)
Jan 16, 2024 332.28 332.10 326.47 330.24 88,591 -2.21(-0.66%)
Jan 12, 2024 332.10 333.06 328.77 332.45 85,763 +2.91(+0.88%)
Jan 11, 2024 329.60 330.24 326.50 329.54 109,471 +0.49(+0.15%)
Jan 10, 2024 325.02 329.52 323.72 329.05 118,969 +4.92(+1.52%)
Jan 09, 2024 325.82 325.82 321.85 324.13 108,990 -1.21(-0.37%)
Jan 08, 2024 322.79 325.92 319.83 325.34 93,005 +1.98(+0.61%)
Jan 05, 2024 318.90 323.50 316.08 323.36 282,283 +9.05(+2.88%)
Jan 04, 2024 316.73 317.40 314.06 314.31 153,373 -1.24(-0.39%)
Jan 03, 2024 322.91 323.81 314.19 315.55 274,616 -10.74(-3.29%)
Jan 02, 2024 322.46 327.28 322.46 326.29 95,898 +2.43(+0.75%)
Dec 29, 2023 322.67 325.08 321.75 323.86 114,103 +1.82(+0.57%)
Dec 28, 2023 321.40 322.75 320.75 322.04 61,795 +0.41(+0.13%)
Dec 27, 2023 320.59 322.55 320.59 321.63 60,455 +0.79(+0.25%)
Dec 26, 2023 320.32 321.46 320.02 320.84 156,175 -0.10(-0.03%)
Dec 22, 2023 319.17 322.48 318.70 320.94 90,809 +3.55(+1.12%)
Dec 21, 2023 317.12 318.95 315.48 317.39 97,560 +1.58(+0.50%)
Dec 20, 2023 318.00 320.43 315.36 315.81 125,040 -2.43(-0.76%)
Dec 19, 2023 321.04 321.04 315.95 318.24 133,332 -1.46(-0.46%)
Dec 18, 2023 319.26 321.00 318.35 319.70 97,899 +1.60(+0.50%)
Dec 15, 2023 319.96 321.68 316.13 318.10 335,316 -3.91(-1.21%)
Dec 14, 2023 331.36 333.75 319.39 322.01 155,830 -6.68(-2.03%)
Dec 13, 2023 325.87 329.46 325.50 328.69 71,352 +2.54(+0.78%)
Dec 12, 2023 325.56 328.14 322.41 326.15 88,082 +1.03(+0.32%)
Dec 11, 2023 322.53 325.76 322.53 325.12 64,086 +2.50(+0.77%)
Dec 08, 2023 324.36 324.36 320.36 322.62 76,105 -0.84(-0.26%)
Dec 07, 2023 325.94 325.94 320.00 323.46 92,336 -2.47(-0.76%)
Dec 06, 2023 329.25 330.03 325.85 325.93 72,312 -2.00(-0.61%)
Dec 05, 2023 334.71 334.71 327.27 327.93 90,337 -8.40(-2.50%)
Dec 04, 2023 325.15 337.60 325.15 336.33 138,704 +11.81(+3.64%)
Dec 01, 2023 320.41 325.96 320.41 324.52 66,183 +3.57(+1.11%)
Nov 30, 2023 317.31 321.43 316.13 320.95 101,299 +3.94(+1.24%)
Nov 29, 2023 320.95 324.69 316.87 317.01 124,152 -4.15(-1.29%)
Nov 28, 2023 325.77 327.04 320.55 321.16 72,525 -4.61(-1.42%)
Nov 27, 2023 323.37 326.24 321.80 325.77 96,106 +0.90(+0.28%)
Nov 24, 2023 323.23 325.60 323.23 324.87 30,877 +1.45(+0.45%)
Nov 22, 2023 323.30 325.31 320.71 323.42 59,906 +0.85(+0.26%)
Nov 21, 2023 324.80 326.76 322.48 322.57 66,426 -1.55(-0.48%)
Nov 20, 2023 319.60 324.78 319.60 324.12 69,229 +3.63(+1.13%)
Nov 17, 2023 323.00 324.41 318.38 320.49 87,317 -1.51(-0.47%)
Nov 16, 2023 324.72 326.00 321.50 322.00 91,516 -2.36(-0.73%)
Nov 15, 2023 328.78 328.78 323.62 324.36 136,766 -5.11(-1.55%)
Nov 14, 2023 328.76 330.86 326.88 329.47 85,011 +2.75(+0.84%)
Nov 13, 2023 325.40 329.58 324.10 326.72 63,984 +0.77(+0.24%)
Nov 10, 2023 326.74 327.25 324.36 325.95 78,542 +0.46(+0.14%)
Nov 09, 2023 323.66 325.74 321.94 325.49 112,876 +2.83(+0.88%)
Nov 08, 2023 324.93 325.50 322.46 322.66 98,977 -2.78(-0.85%)
Nov 07, 2023 323.69 327.38 323.69 325.44 82,951 +0.61(+0.19%)
Nov 06, 2023 327.27 327.27 323.69 324.83 116,653 -2.23(-0.68%)
Nov 03, 2023 328.36 329.45 326.52 327.06 88,835 +0.94(+0.29%)
Nov 02, 2023 325.62 328.95 324.56 326.12 94,118 +1.95(+0.60%)
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.