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, 2008 6.929 8.170 6.929 7.621 161,158 +0.09(+1.15%)
Oct 30, 2008 6.226 7.775 6.072 7.535 66,682 +1.46(+24.09%)
Oct 29, 2008 6.563 6.563 5.908 6.072 33,253 -0.30(-4.68%)
Oct 28, 2008 5.668 6.370 5.524 6.370 59,870 +0.77(+13.75%)
Oct 27, 2008 5.755 5.918 5.572 5.601 48,751 -0.21(-3.64%)
Oct 24, 2008 5.966 6.062 5.601 5.812 58,247 -0.50(-7.93%)
Oct 23, 2008 7.131 7.131 5.976 6.313 42,871 -0.68(-9.77%)
Oct 22, 2008 7.342 7.612 6.909 6.996 70,843 -0.72(-9.35%)
Oct 21, 2008 6.707 7.920 6.707 7.718 98,905 +0.74(+10.62%)
Oct 20, 2008 6.736 7.073 6.332 6.977 105,030 +0.43(+6.62%)
Oct 17, 2008 6.919 7.265 6.544 6.544 123,491 -0.50(-7.10%)
Oct 16, 2008 6.621 7.150 6.332 7.044 79,922 +0.45(+6.86%)
Oct 15, 2008 6.755 7.208 6.544 6.592 79,409 -0.14(-2.14%)
Oct 14, 2008 7.150 7.246 6.621 6.736 48,827 -0.41(-5.79%)
Oct 13, 2008 6.640 7.150 6.399 7.150 139,835 +0.58(+8.78%)
Oct 10, 2008 5.418 6.909 5.148 6.572 140,356 +1.15(+21.10%)
Oct 09, 2008 5.653 5.937 4.985 5.427 197,673 -0.13(-2.25%)
Oct 08, 2008 6.659 6.803 5.552 5.552 89,402 -1.22(-18.04%)
Oct 07, 2008 6.977 7.121 6.736 6.775 99,476 -0.04(-0.57%)
Oct 06, 2008 7.679 7.766 6.640 6.813 140,680 -0.94(-12.16%)
Oct 03, 2008 8.208 8.728 7.756 7.756 175,418 -0.31(-3.82%)
Oct 02, 2008 9.296 9.556 7.900 8.064 242,471 -1.31(-13.96%)
Oct 01, 2008 10.56 10.56 9.291 9.373 105,821 -1.27(-11.94%)
Sep 30, 2008 9.209 10.73 9.209 10.64 113,981 +1.43(+15.57%)
Sep 29, 2008 10.24 10.24 8.747 9.209 91,091 -1.19(-11.47%)
Sep 26, 2008 10.49 10.50 10.19 10.40 0 -0.13(-1.28%)
Sep 25, 2008 10.30 10.58 10.15 10.54 73,516 +0.21(+2.05%)
Sep 24, 2008 10.20 10.57 10.20 10.33 62,916 +0.07(+0.66%)
Sep 23, 2008 10.48 10.48 10.20 10.26 55,987 -0.24(-2.29%)
Sep 22, 2008 10.70 11.01 10.50 10.50 34,213 -0.27(-2.50%)
Sep 19, 2008 10.95 11.92 10.22 10.77 0 +0.18(+1.73%)
Sep 18, 2008 11.25 11.46 9.729 10.59 201,136 -0.52(-4.68%)
Sep 17, 2008 12.00 12.20 11.06 11.10 97,917 -1.16(-9.49%)
Sep 16, 2008 12.25 12.64 11.61 12.27 86,083 -0.32(-2.52%)
Sep 15, 2008 13.54 13.69 12.41 12.59 67,252 -1.03(-7.56%)
Sep 12, 2008 14.11 14.24 13.41 13.62 55,870 -0.45(-3.21%)
Sep 11, 2008 13.60 14.07 13.53 14.07 89,529 +0.28(+2.02%)
Sep 10, 2008 14.00 14.18 13.57 13.79 66,087 -0.04(-0.28%)
Sep 09, 2008 14.38 14.52 13.83 13.83 167,910 -0.54(-3.75%)
Sep 08, 2008 14.28 14.48 14.03 14.37 255,274 +0.17(+1.22%)
Sep 05, 2008 13.72 14.27 13.55 14.19 0 +0.22(+1.58%)
Sep 04, 2008 13.95 14.18 13.93 13.97 123,185 -0.10(-0.68%)
Sep 03, 2008 14.10 14.38 13.69 14.07 98,046 -0.09(-0.61%)
Sep 02, 2008 14.24 14.51 14.05 14.16 48,784 -0.09(-0.61%)
Aug 29, 2008 14.58 14.70 14.18 14.24 48,220 -0.46(-3.14%)
Aug 28, 2008 14.46 14.71 14.08 14.70 115,514 +0.17(+1.19%)
Aug 27, 2008 14.56 14.82 14.42 14.53 65,480 -0.01(-0.07%)
Aug 26, 2008 14.62 14.64 14.39 14.54 46,888 +0.01(+0.07%)
Aug 25, 2008 14.58 14.87 14.32 14.53 93,344 -0.20(-1.37%)
Aug 22, 2008 14.36 14.77 14.28 14.73 77,847 +0.40(+2.82%)
Aug 21, 2008 14.28 14.42 13.80 14.33 115,998 +0.06(+0.40%)
Aug 20, 2008 14.61 14.61 14.06 14.27 105,593 -0.21(-1.46%)
Aug 19, 2008 14.34 14.64 14.34 14.48 104,444 +0.01(+0.07%)
Aug 18, 2008 14.41 14.76 14.30 14.47 182,418 -0.02(-0.13%)
Aug 15, 2008 14.35 14.80 14.27 14.49 0 +0.06(+0.40%)
Aug 14, 2008 14.24 14.71 13.95 14.43 456,171 -0.02(-0.13%)
Aug 13, 2008 14.71 14.84 14.12 14.45 1,484,866 -0.95(-6.18%)
Aug 12, 2008 16.99 17.14 15.40 15.41 268,185 -1.73(-10.11%)
Aug 11, 2008 17.56 17.80 17.04 17.14 91,554 -0.35(-1.98%)
Aug 08, 2008 17.23 17.55 16.43 17.48 57,513 +0.23(+1.34%)
Aug 07, 2008 17.67 17.95 17.23 17.25 38,954 -0.26(-1.48%)
Aug 06, 2008 17.80 17.82 17.18 17.51 44,820 -0.18(-1.03%)
Aug 05, 2008 17.90 17.90 17.32 17.70 44,730 -0.22(-1.24%)
Aug 04, 2008 17.39 18.81 17.17 17.92 98,906 +0.86(+5.02%)
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.