Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 29, 2010 7.679 7.804 7.544 7.641 43,846 -0.02(-0.25%)
Jan 28, 2010 8.112 8.112 7.660 7.660 35,167 -0.46(-5.69%)
Jan 27, 2010 7.872 8.160 7.823 8.122 19,681 +0.19(+2.43%)
Jan 26, 2010 7.727 8.170 7.689 7.929 81,876 +0.19(+2.49%)
Jan 25, 2010 7.679 7.852 7.602 7.737 61,703 +0.13(+1.77%)
Jan 22, 2010 8.276 8.603 7.602 7.602 107,023 -0.46(-5.73%)
Jan 21, 2010 8.911 8.911 8.064 8.064 46,703 -0.86(-9.60%)
Jan 20, 2010 9.305 9.325 8.920 8.920 85,672 -0.45(-4.83%)
Jan 19, 2010 9.065 9.392 9.065 9.373 61,619 +0.31(+3.40%)
Jan 15, 2010 9.228 9.065 9.065 9.065 57,778 -0.13(-1.46%)
Jan 14, 2010 8.940 9.277 8.930 9.200 74,509 +0.23(+2.58%)
Jan 13, 2010 8.843 9.026 8.815 8.969 34,762 +0.13(+1.53%)
Jan 12, 2010 8.680 8.892 8.661 8.834 32,720 +0.09(+0.99%)
Jan 11, 2010 8.545 8.911 8.545 8.747 37,060 +0.22(+2.60%)
Jan 08, 2010 8.382 8.526 8.382 8.526 13,717 +0.16(+1.96%)
Jan 07, 2010 8.266 8.507 8.237 8.362 39,540 +0.08(+0.93%)
Jan 06, 2010 8.834 8.949 8.179 8.285 35,738 -0.57(-6.41%)
Jan 05, 2010 8.824 9.074 8.824 8.853 17,512 +0.01(+0.11%)
Jan 04, 2010 8.738 8.882 8.632 8.843 33,567 +0.15(+1.77%)
Dec 31, 2009 8.776 8.690 8.690 8.690 14,860 -0.07(-0.77%)
Dec 30, 2009 8.728 8.920 8.632 8.757 20,880 +0.01(+0.11%)
Dec 29, 2009 8.680 8.805 8.480 8.747 17,359 +0.09(+1.00%)
Dec 28, 2009 8.632 8.911 8.536 8.661 17,606 -0.04(-0.44%)
Dec 24, 2009 8.776 8.776 8.613 8.699 7,694 -0.05(-0.55%)
Dec 23, 2009 8.478 8.834 8.401 8.747 24,880 +0.27(+3.18%)
Dec 22, 2009 8.824 8.872 8.305 8.478 53,963 -0.36(-4.03%)
Dec 21, 2009 8.853 9.007 8.507 8.834 47,881 +0.05(+0.55%)
Dec 18, 2009 8.391 9.094 8.160 8.786 119,266 +0.46(+5.55%)
Dec 17, 2009 8.382 8.497 8.276 8.324 18,246 -0.23(-2.70%)
Dec 16, 2009 8.622 8.766 8.410 8.555 55,085 -0.01(-0.11%)
Dec 15, 2009 8.757 8.863 8.564 8.564 42,885 -0.20(-2.31%)
Dec 14, 2009 8.593 8.815 8.574 8.766 19,472 +0.24(+2.82%)
Dec 11, 2009 8.632 8.766 8.420 8.526 18,774 -0.04(-0.45%)
Dec 10, 2009 9.046 9.180 8.564 8.564 35,318 -0.41(-4.61%)
Dec 09, 2009 8.988 9.074 8.766 8.978 53,206 +0.02(+0.21%)
Dec 08, 2009 8.757 9.065 8.757 8.959 44,844 +0.15(+1.75%)
Dec 07, 2009 8.786 8.815 8.661 8.805 30,409 +0.03(+0.33%)
Dec 04, 2009 8.766 8.853 8.420 8.776 17,816 +0.21(+2.47%)
Dec 03, 2009 8.670 8.709 8.285 8.564 50,917 -0.03(-0.34%)
Dec 02, 2009 8.632 8.709 8.237 8.593 39,471 +0.00(+0.00%)
Dec 01, 2009 8.478 8.892 8.478 8.593 39,327 +0.18(+2.17%)
Nov 30, 2009 7.708 8.420 7.698 8.410 37,514 +0.73(+9.52%)
Nov 27, 2009 8.122 8.179 7.679 7.679 12,974 -0.75(-8.90%)
Nov 25, 2009 8.747 8.766 8.401 8.430 35,847 -0.25(-2.88%)
Nov 24, 2009 8.795 8.795 8.516 8.680 39,042 -0.11(-1.20%)
Nov 23, 2009 8.420 8.940 8.420 8.786 84,605 +0.52(+6.29%)
Nov 20, 2009 8.199 8.430 8.199 8.266 45,396 +0.04(+0.47%)
Nov 19, 2009 8.189 8.420 8.112 8.228 98,921 -0.11(-1.27%)
Nov 18, 2009 7.949 8.353 7.746 8.333 34,013 +0.40(+5.10%)
Nov 17, 2009 7.477 7.929 7.477 7.929 29,635 +0.44(+5.91%)
Nov 16, 2009 7.217 7.881 7.174 7.487 83,535 +0.35(+4.85%)
Nov 13, 2009 6.948 7.198 6.861 7.140 15,442 +0.25(+3.63%)
Nov 12, 2009 7.390 7.390 6.852 6.890 31,191 -0.49(-6.65%)
Nov 11, 2009 7.467 7.516 7.198 7.381 13,757 +0.02(+0.26%)
Nov 10, 2009 7.236 7.506 7.236 7.362 11,923 +0.07(+0.92%)
Nov 09, 2009 7.419 7.467 7.063 7.294 23,527 -0.04(-0.52%)
Nov 06, 2009 7.121 7.516 7.044 7.333 17,812 +0.14(+2.01%)
Nov 05, 2009 6.717 7.188 6.688 7.188 23,256 +0.54(+8.10%)
Nov 04, 2009 6.929 6.929 6.649 6.649 16,754 -0.22(-3.22%)
Nov 03, 2009 6.803 7.159 6.678 6.871 27,990 -0.08(-1.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.