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 )

407.25 +5.01 (+1.25%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 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 (%)
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 372.92 375.78 370.62 374.85 130,262 +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%)
Nov 01, 2023 324.76 328.40 323.36 324.17 127,857 -0.59(-0.18%)
Oct 31, 2023 319.83 326.50 318.15 324.76 104,749 +7.28(+2.29%)
Oct 30, 2023 319.94 320.37 312.78 317.48 177,977 -1.07(-0.34%)
Oct 27, 2023 324.95 327.00 317.00 318.55 155,729 -8.52(-2.60%)
Oct 26, 2023 302.21 340.49 302.21 327.07 317,276 +4.98(+1.55%)
Oct 25, 2023 323.36 327.87 320.39 322.09 130,609 -0.60(-0.19%)
Oct 24, 2023 325.49 326.77 321.87 322.69 106,596 -0.50(-0.15%)
Oct 23, 2023 326.24 329.23 323.08 323.19 143,254 -3.87(-1.18%)
Oct 20, 2023 332.03 333.06 327.03 327.06 93,215 -4.38(-1.32%)
Oct 19, 2023 334.18 336.84 330.77 331.44 104,245 -4.15(-1.24%)
Oct 18, 2023 340.52 341.72 335.33 335.59 64,499 -6.19(-1.81%)
Oct 17, 2023 340.02 347.63 340.02 341.78 132,293 +1.74(+0.51%)
Oct 16, 2023 339.46 342.33 338.55 340.04 87,796 +1.93(+0.57%)
Oct 13, 2023 338.60 339.86 335.25 338.11 71,125 +1.62(+0.48%)
Oct 12, 2023 340.70 340.70 334.60 336.49 84,405 -2.49(-0.73%)
Oct 11, 2023 336.05 339.14 334.72 338.98 97,944 +3.26(+0.97%)
Oct 10, 2023 332.70 338.37 330.84 335.72 93,915 +2.37(+0.71%)
Oct 09, 2023 316.09 334.22 316.01 333.35 294,896 +18.15(+5.76%)
Oct 06, 2023 309.15 316.72 309.04 315.20 63,924 +4.83(+1.56%)
Oct 05, 2023 311.26 315.08 309.68 310.37 83,547 -2.29(-0.73%)
Oct 04, 2023 311.69 313.75 306.52 312.66 107,290 +2.77(+0.89%)
Oct 03, 2023 312.81 314.00 309.54 309.89 91,820 -3.60(-1.15%)
Oct 02, 2023 313.50 321.15 312.73 313.49 137,264 -0.44(-0.14%)
Sep 29, 2023 317.23 318.75 313.87 313.93 111,842 -2.00(-0.63%)
Sep 28, 2023 314.67 317.05 313.74 315.93 115,634 +2.38(+0.76%)
Sep 27, 2023 310.19 314.83 310.19 313.55 136,117 +4.24(+1.37%)
Sep 26, 2023 310.92 312.42 308.25 309.31 144,287 -2.54(-0.81%)
Sep 25, 2023 309.88 312.18 310.55 311.85 147,577 +1.63(+0.53%)
Sep 22, 2023 312.29 314.50 310.19 310.22 94,383 -2.50(-0.80%)
Sep 21, 2023 320.71 320.71 312.51 312.72 119,020 -8.73(-2.72%)
Sep 20, 2023 320.88 324.82 318.51 321.45 109,608 +1.15(+0.36%)
Sep 19, 2023 318.46 321.86 317.32 320.30 180,685 +1.64(+0.51%)
Sep 18, 2023 317.29 323.00 317.29 318.66 152,590 +0.76(+0.24%)
Sep 15, 2023 320.54 320.99 315.76 317.90 447,158 -3.68(-1.14%)
Sep 14, 2023 317.67 321.87 317.67 321.58 194,158 +5.82(+1.84%)
Sep 13, 2023 318.29 319.26 314.34 315.76 137,721 -2.30(-0.72%)
Sep 12, 2023 318.02 319.12 316.19 318.06 135,703 -0.76(-0.24%)
Sep 11, 2023 317.61 322.68 316.96 318.82 185,459 +1.24(+0.39%)
Sep 08, 2023 315.22 318.36 313.04 317.58 176,246 +3.58(+1.14%)
Sep 07, 2023 321.28 321.42 313.56 314.00 215,895 -7.59(-2.36%)
Sep 06, 2023 325.15 326.36 320.71 321.59 145,537 -3.71(-1.14%)
Sep 05, 2023 329.01 329.01 324.88 325.30 131,542 -5.88(-1.78%)
Sep 01, 2023 329.59 332.50 329.54 331.18 60,545 +3.17(+0.97%)
Aug 31, 2023 329.73 330.81 327.19 328.01 93,096 -0.66(-0.20%)
Aug 30, 2023 328.94 331.32 328.06 328.67 89,691 +1.52(+0.46%)
Aug 29, 2023 327.11 329.06 324.96 327.15 146,396 +0.15(+0.05%)
Aug 28, 2023 324.41 329.87 324.41 327.00 197,217 +1.70(+0.52%)
Aug 25, 2023 329.89 329.89 324.42 325.30 152,345 -2.42(-0.74%)
Aug 24, 2023 329.85 334.05 327.38 327.72 73,951 -3.28(-0.99%)
Aug 23, 2023 328.45 331.01 326.25 331.00 133,819 +3.57(+1.09%)
Aug 22, 2023 326.73 330.57 324.19 327.43 122,924 +1.18(+0.36%)
Aug 21, 2023 327.79 332.34 325.71 326.25 103,570 -1.15(-0.35%)
Aug 18, 2023 327.41 330.89 324.43 327.40 223,678 -0.46(-0.14%)
Aug 17, 2023 334.73 335.66 326.98 327.86 132,049 -5.20(-1.56%)
Aug 16, 2023 339.62 340.64 331.88 333.06 137,274 -5.16(-1.53%)
Aug 15, 2023 339.73 342.42 338.02 338.22 90,559 -3.08(-0.90%)
Aug 14, 2023 345.91 353.31 339.50 341.30 153,448 -2.57(-0.75%)
Aug 11, 2023 344.13 344.96 339.25 343.87 159,767 +0.76(+0.22%)
Aug 10, 2023 339.55 347.74 335.04 343.11 305,809 -13.22(-3.71%)
Aug 09, 2023 353.85 357.51 353.30 356.33 198,719 +1.97(+0.56%)
Aug 08, 2023 358.47 359.33 354.09 354.36 95,649 -3.56(-0.99%)
Aug 07, 2023 354.16 358.49 354.15 357.92 92,569 +3.37(+0.95%)
Aug 04, 2023 355.34 356.86 352.51 354.55 135,216 -0.27(-0.08%)
Aug 03, 2023 354.43 355.68 352.79 354.82 132,133 +0.07(+0.02%)
Aug 02, 2023 353.95 355.29 350.35 354.75 112,572 +0.45(+0.13%)
Aug 01, 2023 351.29 355.35 350.89 354.30 83,955 +3.86(+1.10%)
Jul 31, 2023 350.52 352.94 348.89 350.44 77,505 +0.30(+0.09%)
Jul 28, 2023 345.42 351.19 345.42 350.14 73,680 +4.77(+1.38%)
Jul 27, 2023 354.20 354.20 343.98 345.37 128,734 -7.68(-2.18%)
Jul 26, 2023 352.71 355.11 350.32 353.05 104,677 +0.77(+0.22%)
Jul 25, 2023 347.65 352.57 345.77 352.28 103,652 +4.04(+1.16%)
Jul 24, 2023 348.11 350.15 345.14 348.24 91,434 +1.89(+0.55%)
Jul 21, 2023 348.71 348.79 346.00 346.35 107,054 -0.89(-0.26%)
Jul 20, 2023 343.88 348.00 342.88 347.24 101,323 +2.90(+0.84%)
Jul 19, 2023 347.00 349.55 344.08 344.34 127,524 -3.28(-0.94%)
Jul 18, 2023 347.60 350.00 347.30 347.62 77,977 +0.83(+0.24%)
Jul 17, 2023 347.00 349.13 345.87 346.79 100,924 -0.46(-0.13%)
Jul 14, 2023 348.60 348.96 344.70 347.25 77,161 -1.58(-0.45%)
Jul 13, 2023 346.83 351.62 346.83 348.83 73,841 +2.14(+0.62%)
Jul 12, 2023 354.44 355.51 346.54 346.69 125,321 -1.18(-0.34%)
Jul 11, 2023 342.25 348.49 342.25 347.87 131,825 +5.91(+1.73%)
Jul 10, 2023 341.41 346.58 341.19 341.96 93,892 -0.52(-0.15%)
Jul 07, 2023 338.97 344.83 338.97 342.48 167,840 +2.70(+0.79%)
Jul 06, 2023 340.46 341.52 338.43 339.78 104,722 -1.88(-0.55%)
Jul 05, 2023 340.16 342.02 338.00 341.66 95,648 +0.97(+0.28%)
Jul 03, 2023 339.39 342.29 338.00 340.69 76,658 -0.15(-0.04%)
Jun 30, 2023 339.02 342.83 338.28 340.84 121,035 +2.44(+0.72%)
Jun 29, 2023 336.03 340.73 335.00 338.40 116,242 +1.97(+0.59%)
Jun 28, 2023 334.55 336.81 330.36 336.43 97,081 +1.74(+0.52%)
Jun 27, 2023 332.52 336.24 331.20 334.69 88,315 +3.71(+1.12%)
Jun 26, 2023 327.33 331.97 326.82 330.98 81,515 +2.69(+0.82%)
Jun 23, 2023 331.66 334.17 328.19 328.29 181,198 -4.54(-1.36%)
Jun 22, 2023 331.32 333.06 329.47 332.83 139,194 +2.93(+0.89%)
Jun 21, 2023 329.76 330.16 325.50 329.90 161,458 +1.98(+0.60%)
Jun 20, 2023 325.55 330.00 323.04 327.92 171,948 +2.23(+0.68%)
Jun 16, 2023 324.52 326.86 322.00 325.69 666,244 +2.78(+0.86%)
Jun 15, 2023 319.06 323.51 318.44 322.91 207,800 +18.96(+6.24%)
May 08, 2023 307.05 308.00 303.20 303.95 161,241 -1.74(-0.57%)
May 05, 2023 305.44 307.60 301.56 305.69 157,180 +2.14(+0.70%)
May 04, 2023 306.77 308.30 303.52 303.55 182,938 -5.13(-1.66%)
May 03, 2023 309.82 314.46 308.07 308.68 203,800 -0.02(-0.01%)
May 02, 2023 314.19 314.19 305.56 308.70 193,477 -7.52(-2.38%)
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.