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 (%)
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%)
Aug 01, 2005 2.156 2.156 2.156 2.156 0 +0.00(+0.00%)
Jul 29, 2005 2.117 2.156 2.117 2.156 519 -0.02(-0.88%)
Jul 28, 2005 2.117 2.175 2.117 2.175 519 +0.06(+2.73%)
Jul 27, 2005 2.079 2.165 2.079 2.117 6,235 +0.10(+4.76%)
Jul 26, 2005 2.021 2.021 2.002 2.021 3,429 +0.05(+2.44%)
Jul 25, 2005 2.598 2.598 1.973 1.973 76,380 -0.19(-8.89%)
Jul 22, 2005 2.136 2.175 2.136 2.165 10,911 +0.05(+2.27%)
Jul 21, 2005 2.069 2.165 2.069 2.117 4,572 +0.05(+2.33%)
Jul 20, 2005 2.069 2.117 2.069 2.069 1,454 +0.00(+0.00%)
Jul 19, 2005 2.069 2.309 1.992 2.069 48,737 +0.02(+0.94%)
Jul 18, 2005 1.973 2.069 1.973 2.050 9,560 +0.13(+6.50%)
Jul 15, 2005 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Jul 14, 2005 1.734 1.973 1.732 1.925 20,160 +0.20(+11.73%)
Jul 13, 2005 1.732 1.732 1.722 1.722 1,143 -0.01(-0.56%)
Jul 12, 2005 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Jul 11, 2005 1.636 1.732 1.617 1.732 24,628 +0.05(+2.86%)
Jul 08, 2005 1.684 1.684 1.684 1.684 311 -0.05(-2.78%)
Jul 07, 2005 1.790 1.790 1.732 1.732 4,780 -0.01(-0.55%)
Jul 06, 2005 1.636 1.780 1.636 1.742 9,664 +0.11(+6.47%)
Jul 05, 2005 1.636 1.665 1.636 1.636 4,884 -0.02(-1.16%)
Jul 01, 2005 1.684 1.684 1.646 1.655 3,117 +0.02(+1.18%)
Jun 30, 2005 1.665 1.665 1.636 1.636 2,390 +0.00(+0.00%)
Jun 29, 2005 1.636 1.684 1.626 1.636 10,080 -0.01(-0.58%)
Jun 28, 2005 1.722 1.722 1.646 1.646 1,974 -0.02(-1.16%)
Jun 27, 2005 1.742 1.742 1.646 1.665 13,197 +0.02(+1.17%)
Jun 24, 2005 1.646 1.646 1.646 1.646 103 +0.01(+0.59%)
Jun 23, 2005 1.655 1.655 1.636 1.636 5,715 -0.03(-1.73%)
Jun 22, 2005 1.694 1.694 1.665 1.665 3,637 -0.07(-3.89%)
Jun 21, 2005 1.684 1.732 1.655 1.732 17,770 +0.05(+2.86%)
Jun 20, 2005 1.732 1.732 1.646 1.684 67,131 -0.05(-2.78%)
Jun 17, 2005 1.925 1.925 1.732 1.732 14,964 -0.24(-12.19%)
Jun 16, 2005 1.973 1.973 1.973 1.973 1,558 +0.05(+2.50%)
Jun 15, 2005 1.905 1.963 1.905 1.925 8,521 -0.03(-1.48%)
Jun 14, 2005 1.973 1.973 1.953 1.953 935 -0.01(-0.49%)
Jun 13, 2005 2.021 2.021 1.934 1.963 6,858 +0.00(+0.00%)
Jun 10, 2005 2.002 2.002 1.963 1.963 6,131 -0.01(-0.49%)
Jun 09, 2005 2.002 2.002 1.973 1.973 12,158 -0.03(-1.44%)
Jun 08, 2005 2.011 2.011 2.002 2.002 11,534 +0.04(+1.96%)
Jun 07, 2005 2.011 2.011 1.963 1.963 3,637 +0.01(+0.49%)
Jun 06, 2005 1.925 1.963 1.925 1.953 4,364 +0.03(+1.50%)
Jun 03, 2005 1.925 1.925 1.925 1.925 4,156 +0.00(+0.00%)
Jun 02, 2005 1.925 1.925 1.925 1.925 3,533 +0.00(+0.00%)
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.