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 (%)
Apr 30, 2002 1.203 1.443 1.155 1.443 16,730 +0.19(+15.38%)
Apr 29, 2002 1.299 1.318 1.155 1.251 14,236 -0.05(-3.70%)
Apr 26, 2002 1.203 1.299 1.203 1.299 727 -0.03(-2.17%)
Apr 25, 2002 1.338 1.338 1.155 1.328 17,250 -0.01(-0.72%)
Apr 24, 2002 1.251 1.338 1.251 1.338 1,143 -0.01(-0.71%)
Apr 23, 2002 1.395 1.424 1.347 1.347 3,429 -0.08(-5.41%)
Apr 22, 2002 1.376 1.443 1.347 1.424 3,325 +0.08(+5.71%)
Apr 19, 2002 1.443 1.443 1.251 1.347 11,119 -0.10(-6.67%)
Apr 18, 2002 1.646 1.646 1.443 1.443 10,184 -0.10(-6.25%)
Apr 17, 2002 1.347 1.684 1.347 1.540 40,216 +0.20(+15.11%)
Apr 16, 2002 1.155 1.357 1.155 1.338 20,887 +0.24(+21.93%)
Apr 15, 2002 1.010 1.097 1.010 1.097 12,781 +0.13(+14.00%)
Apr 12, 2002 1.097 1.097 0.9623 0.9623 13,301 -0.10(-9.09%)
Apr 11, 2002 1.059 1.097 1.059 1.059 21,926 +0.00(+0.00%)
Apr 10, 2002 0.9238 1.059 0.9238 1.059 2,805 +0.01(+0.92%)
Apr 09, 2002 1.010 1.049 1.010 1.049 519 -0.05(-4.39%)
Apr 08, 2002 1.010 1.107 1.010 1.097 6,546 +0.04(+3.64%)
Apr 05, 2002 1.107 1.107 1.010 1.059 14,340 -0.10(-8.33%)
Apr 04, 2002 0.8179 1.155 0.8179 1.155 15,691 +0.34(+41.18%)
Apr 03, 2002 0.7698 0.8179 0.7698 0.8179 3,325 +0.13(+18.06%)
Apr 02, 2002 0.6929 0.6929 0.6929 0.6929 2,078 -0.04(-5.26%)
Apr 01, 2002 0.7313 0.7313 0.7313 0.7313 519 +0.01(+1.33%)
Mar 29, 2002 0.7217 0.7217 0.7217 0.7217 207 +0.00(+0.00%)
Mar 28, 2002 0.7217 0.7217 0.7217 0.7217 207 +0.00(+0.00%)
Mar 27, 2002 0.7698 0.8083 0.7217 0.7217 5,299 -0.01(-1.32%)
Mar 26, 2002 0.7217 0.7313 0.7217 0.7313 1,143 -0.04(-5.00%)
Mar 25, 2002 0.6929 0.7698 0.6832 0.7698 935 +0.05(+6.67%)
Mar 22, 2002 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
Mar 21, 2002 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
Mar 20, 2002 0.7217 0.7217 0.7217 0.7217 831 -0.01(-1.32%)
Mar 19, 2002 0.7313 0.7313 0.7313 0.7313 103 -0.04(-5.00%)
Mar 18, 2002 0.6929 0.7698 0.6929 0.7698 3,741 +0.08(+11.11%)
Mar 15, 2002 0.6832 0.6929 0.6832 0.6929 519 -0.08(-10.00%)
Mar 14, 2002 0.7698 0.7698 0.7698 0.7698 727 -0.01(-1.23%)
Mar 13, 2002 0.7795 0.7795 0.7795 0.7795 4,364 +0.00(+0.00%)
Mar 12, 2002 0.7795 0.7795 0.7795 0.7795 831 +0.06(+8.00%)
Mar 11, 2002 0.7217 0.7217 0.7217 0.7217 311 +0.04(+5.63%)
Mar 08, 2002 0.6832 0.6832 0.6832 0.6832 4,260 -0.02(-2.74%)
Mar 07, 2002 0.6929 0.7698 0.6832 0.7025 6,858 +0.01(+1.39%)
Mar 06, 2002 0.6832 0.7698 0.6832 0.6929 5,403 -0.05(-6.49%)
Mar 05, 2002 0.7217 0.7410 0.7217 0.7410 3,533 +0.00(+0.00%)
Mar 04, 2002 0.7602 0.7602 0.6832 0.7410 13,613 +0.05(+6.94%)
Mar 01, 2002 0.6929 0.6929 0.6929 0.6929 415 +0.00(+0.00%)
Feb 28, 2002 0.6929 0.6929 0.6929 0.6929 1,766 -0.08(-10.00%)
Feb 27, 2002 0.7698 0.7698 0.7698 0.7698 1,143 +0.00(+0.00%)
Feb 26, 2002 0.7698 0.7698 0.7698 0.7698 103 +0.08(+11.11%)
Feb 25, 2002 0.6929 0.6929 0.6929 0.6929 0 +0.00(+0.00%)
Feb 22, 2002 0.6929 0.6929 0.6929 0.6929 207 -0.08(-10.00%)
Feb 21, 2002 0.7698 0.7698 0.7698 0.7698 1,039 +0.00(+0.00%)
Feb 20, 2002 0.7698 0.7698 0.7698 0.7698 1,662 +0.09(+12.68%)
Feb 19, 2002 0.6832 0.6832 0.6832 0.6832 415 -0.09(-11.25%)
Feb 18, 2002 0.7698 0.7698 0.7698 0.7698 0 +0.00(+0.00%)
Feb 15, 2002 0.7698 0.7698 0.7698 0.7698 0 +0.00(+0.00%)
Feb 14, 2002 0.7698 0.7698 0.7698 0.7698 3,741 +0.00(+0.00%)
Feb 13, 2002 0.7698 0.7698 0.7698 0.7698 103 -0.05(-5.88%)
Feb 12, 2002 0.8179 0.8179 0.8179 0.8179 0 +0.00(+0.00%)
Feb 11, 2002 0.7698 0.8179 0.6929 0.8179 5,715 +0.13(+19.72%)
Feb 08, 2002 0.6832 0.6832 0.6832 0.6832 2,286 -0.01(-1.39%)
Feb 07, 2002 0.6929 0.6929 0.6929 0.6929 1,766 +0.00(+0.00%)
Feb 06, 2002 0.7217 0.7217 0.6929 0.6929 2,390 +0.00(+0.00%)
Feb 05, 2002 0.6832 0.6929 0.6832 0.6929 13,301 -0.01(-1.37%)
Feb 04, 2002 0.7025 0.7025 0.7025 0.7025 311 +0.00(+0.00%)
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.