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 (%)
Oct 31, 2005 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Oct 28, 2005 2.550 2.617 2.502 2.617 4,468 +0.00(+0.00%)
Oct 27, 2005 2.617 2.617 2.617 2.617 311 +0.07(+2.64%)
Oct 26, 2005 2.598 2.598 2.550 2.550 1,558 +0.00(+0.00%)
Oct 25, 2005 2.646 2.646 2.454 2.550 6,858 -0.10(-3.64%)
Oct 24, 2005 2.646 2.743 2.646 2.646 5,299 +0.04(+1.48%)
Oct 21, 2005 2.608 2.608 2.608 2.608 103 -0.04(-1.45%)
Oct 20, 2005 2.858 2.935 2.550 2.646 28,889 -0.16(-5.82%)
Oct 19, 2005 2.839 2.839 2.810 2.810 3,844 -0.03(-1.02%)
Oct 18, 2005 2.743 2.839 2.743 2.839 2,390 +0.05(+1.72%)
Oct 17, 2005 2.550 2.791 2.512 2.791 5,299 +0.15(+5.84%)
Oct 14, 2005 2.637 2.637 2.637 2.637 103 +0.05(+1.85%)
Oct 13, 2005 2.589 2.636 2.579 2.589 3,429 -0.02(-0.73%)
Oct 12, 2005 2.570 2.608 2.570 2.608 1,350 -0.03(-1.09%)
Oct 11, 2005 2.598 2.637 2.598 2.637 2,182 +0.07(+2.62%)
Oct 10, 2005 2.637 2.637 2.569 2.569 1,143 -0.05(-1.83%)
Oct 07, 2005 2.521 2.617 2.521 2.617 5,611 +0.02(+0.74%)
Oct 06, 2005 2.598 2.598 2.598 2.598 2,909 +0.00(+0.00%)
Oct 05, 2005 2.463 2.598 2.454 2.598 14,340 +0.10(+3.85%)
Oct 04, 2005 2.454 2.502 2.454 2.502 1,558 +0.00(+0.00%)
Oct 03, 2005 2.386 2.502 2.386 2.502 12,470 +0.10(+4.00%)
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%)
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.