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 (%)
Mar 31, 2010 11.61 11.95 11.52 11.86 89,113 +0.17(+1.48%)
Mar 30, 2010 11.78 11.84 11.68 11.68 63,941 -0.05(-0.41%)
Mar 29, 2010 10.90 11.86 10.90 11.73 40,207 +0.83(+7.59%)
Mar 26, 2010 10.94 11.11 10.87 10.90 33,426 +0.01(+0.09%)
Mar 25, 2010 11.39 11.53 10.79 10.89 44,210 -0.42(-3.74%)
Mar 24, 2010 11.37 11.50 11.31 11.32 52,202 -0.18(-1.59%)
Mar 23, 2010 11.36 11.50 11.09 11.50 44,790 +0.13(+1.19%)
Mar 22, 2010 10.44 11.42 10.38 11.36 41,738 +0.77(+7.27%)
Mar 19, 2010 10.88 11.00 10.30 10.59 111,433 -0.24(-2.22%)
Mar 18, 2010 11.67 11.67 10.70 10.84 39,514 -0.91(-7.78%)
Mar 17, 2010 11.89 11.93 11.68 11.75 53,935 -0.14(-1.21%)
Mar 16, 2010 11.94 11.94 11.66 11.89 101,562 +0.05(+0.41%)
Mar 15, 2010 11.82 11.85 11.73 11.85 174,036 +0.81(+7.32%)
Mar 12, 2010 11.07 11.16 10.91 11.04 30,634 -0.04(-0.35%)
Mar 11, 2010 10.96 11.13 10.69 11.08 71,140 +0.02(+0.17%)
Mar 10, 2010 10.98 11.17 10.84 11.06 54,847 +0.06(+0.52%)
Mar 09, 2010 11.07 11.11 10.94 11.00 85,192 -0.01(-0.09%)
Mar 08, 2010 11.09 11.09 10.83 11.01 61,713 -0.06(-0.52%)
Mar 05, 2010 11.28 11.30 10.94 11.07 50,929 -0.15(-1.37%)
Mar 04, 2010 10.57 11.33 10.33 11.22 57,674 +0.70(+6.68%)
Mar 03, 2010 9.940 10.59 9.916 10.52 171,900 +0.63(+6.32%)
Mar 02, 2010 9.604 10.05 9.546 9.892 38,432 +0.29(+3.01%)
Mar 01, 2010 9.527 9.748 9.305 9.604 59,869 +0.11(+1.11%)
Feb 26, 2010 9.267 9.623 9.180 9.498 60,738 +0.26(+2.81%)
Feb 25, 2010 8.468 9.238 8.353 9.238 62,305 +0.63(+7.26%)
Feb 24, 2010 8.170 8.632 8.170 8.613 50,347 +0.45(+5.54%)
Feb 23, 2010 8.372 8.420 8.093 8.160 42,797 -0.20(-2.42%)
Feb 22, 2010 8.497 8.709 8.228 8.362 43,541 -0.10(-1.14%)
Feb 19, 2010 8.882 8.882 8.430 8.459 82,223 -0.45(-5.08%)
Feb 18, 2010 9.142 9.363 8.670 8.911 74,801 -0.21(-2.32%)
Feb 17, 2010 9.055 9.123 8.969 9.123 13,290 +0.05(+0.53%)
Feb 16, 2010 9.036 9.113 8.959 9.074 20,381 +0.13(+1.51%)
Feb 12, 2010 8.247 8.940 8.940 8.940 25,979 +0.58(+6.90%)
Feb 11, 2010 7.949 8.401 7.910 8.362 28,700 +0.41(+5.21%)
Feb 10, 2010 7.621 7.977 7.554 7.949 20,770 +0.31(+4.03%)
Feb 09, 2010 7.304 7.650 7.304 7.641 10,709 +0.43(+6.01%)
Feb 08, 2010 7.804 7.833 7.198 7.208 23,813 -0.63(-7.99%)
Feb 05, 2010 7.795 7.833 7.564 7.833 19,873 +0.03(+0.37%)
Feb 04, 2010 8.016 8.054 7.766 7.804 38,775 -0.29(-3.57%)
Feb 03, 2010 8.353 8.353 8.045 8.093 16,935 -0.31(-3.67%)
Feb 02, 2010 7.313 8.487 7.313 8.401 75,018 +1.11(+15.17%)
Feb 01, 2010 7.650 7.679 7.121 7.294 92,214 -0.35(-4.53%)
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%)
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.