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 (%)
Sep 30, 2016 7.525 8.035 7.495 7.958 73,017 +0.50(+6.71%)
Sep 29, 2016 7.612 7.660 7.439 7.458 54,602 -0.13(-1.77%)
Sep 28, 2016 7.660 7.708 7.506 7.592 29,361 -0.03(-0.38%)
Sep 27, 2016 7.689 7.737 7.554 7.621 19,410 -0.14(-1.86%)
Sep 26, 2016 7.516 7.804 7.516 7.766 39,648 +0.17(+2.28%)
Sep 23, 2016 7.737 7.833 7.554 7.592 20,151 -0.16(-2.11%)
Sep 22, 2016 7.718 7.766 7.564 7.756 25,068 +0.17(+2.28%)
Sep 21, 2016 7.843 7.900 7.516 7.583 42,413 -0.14(-1.87%)
Sep 20, 2016 8.026 8.026 7.708 7.727 25,935 -0.25(-3.14%)
Sep 19, 2016 8.160 8.362 7.843 7.977 44,983 -0.09(-1.07%)
Sep 16, 2016 7.718 8.122 7.641 8.064 111,326 +0.31(+3.97%)
Sep 15, 2016 7.573 7.939 7.554 7.756 32,022 +0.21(+2.81%)
Sep 14, 2016 7.689 7.775 7.506 7.544 43,744 -0.15(-2.00%)
Sep 13, 2016 7.766 7.804 7.573 7.698 90,792 -0.24(-3.03%)
Sep 12, 2016 7.872 7.958 7.689 7.939 34,114 +0.01(+0.12%)
Sep 09, 2016 8.045 8.199 7.920 7.929 65,156 -0.43(-5.18%)
Sep 08, 2016 8.045 8.400 8.016 8.362 53,466 +0.28(+3.45%)
Sep 07, 2016 8.035 8.103 7.987 8.083 32,821 +0.07(+0.84%)
Sep 06, 2016 8.112 8.112 7.814 8.016 36,668 +0.06(+0.73%)
Sep 02, 2016 7.891 7.958 7.958 7.958 52,998 +0.19(+2.48%)
Sep 01, 2016 7.698 7.766 7.602 7.766 44,062 +0.10(+1.25%)
Aug 31, 2016 7.737 7.809 7.602 7.669 30,832 -0.04(-0.50%)
Aug 30, 2016 7.641 7.785 7.641 7.708 11,896 +0.09(+1.14%)
Aug 29, 2016 7.631 7.852 7.602 7.621 23,043 -0.02(-0.25%)
Aug 26, 2016 7.544 7.843 7.544 7.641 55,781 +0.12(+1.53%)
Aug 25, 2016 7.535 7.612 7.419 7.525 27,681 -0.01(-0.13%)
Aug 24, 2016 7.775 7.814 7.496 7.535 37,768 -0.19(-2.49%)
Aug 23, 2016 7.814 7.900 7.718 7.727 43,706 -0.05(-0.62%)
Aug 22, 2016 7.535 7.843 7.419 7.775 93,715 +0.17(+2.28%)
Aug 19, 2016 7.535 7.612 7.458 7.602 49,874 +0.02(+0.25%)
Aug 18, 2016 7.602 7.645 7.487 7.583 48,144 -0.04(-0.51%)
Aug 17, 2016 7.525 7.862 7.496 7.621 120,708 +0.08(+1.02%)
Aug 16, 2016 7.477 7.650 7.477 7.544 76,430 -0.01(-0.13%)
Aug 15, 2016 7.352 7.746 7.352 7.554 81,663 +0.21(+2.88%)
Aug 12, 2016 7.410 7.429 7.294 7.342 90,008 -0.07(-0.91%)
Aug 11, 2016 7.487 7.487 7.342 7.410 97,432 -0.06(-0.77%)
Aug 10, 2016 7.852 7.852 7.333 7.467 133,419 -0.28(-3.60%)
Aug 09, 2016 8.131 8.151 7.641 7.746 196,498 -0.54(-6.50%)
Aug 08, 2016 7.987 8.439 7.987 8.285 79,036 +0.27(+3.36%)
Aug 05, 2016 7.968 8.189 7.939 8.016 61,805 +0.13(+1.59%)
Aug 04, 2016 7.987 8.093 7.742 7.891 50,461 -0.05(-0.61%)
Aug 03, 2016 7.862 8.054 7.795 7.939 79,695 -0.04(-0.48%)
Aug 02, 2016 8.059 8.208 7.911 7.977 60,149 -0.07(-0.84%)
Aug 01, 2016 7.968 8.420 7.891 8.045 96,469 -0.21(-2.56%)
Jul 29, 2016 8.507 8.507 8.131 8.256 83,808 -0.36(-4.13%)
Jul 28, 2016 8.555 8.690 8.468 8.613 47,689 +0.10(+1.13%)
Jul 27, 2016 8.661 8.728 8.468 8.516 59,333 -0.02(-0.23%)
Jul 26, 2016 8.699 8.742 8.507 8.536 54,400 -0.13(-1.44%)
Jul 25, 2016 8.651 8.747 8.641 8.661 33,173 -0.02(-0.22%)
Jul 22, 2016 8.555 8.766 8.487 8.680 40,842 +0.01(+0.11%)
Jul 21, 2016 8.593 8.795 8.468 8.670 55,877 +0.08(+0.90%)
Jul 20, 2016 8.487 8.699 8.382 8.593 35,218 +0.10(+1.13%)
Jul 19, 2016 8.593 8.795 8.430 8.497 110,885 -0.13(-1.45%)
Jul 18, 2016 8.622 8.824 8.555 8.622 55,437 -0.04(-0.44%)
Jul 15, 2016 8.969 8.969 8.613 8.661 34,748 -0.18(-2.07%)
Jul 14, 2016 8.892 8.901 8.766 8.843 36,070 +0.05(+0.55%)
Jul 13, 2016 8.757 8.911 8.730 8.795 53,038 +0.11(+1.22%)
Jul 12, 2016 8.439 8.882 8.312 8.690 73,590 +0.42(+5.12%)
Jul 11, 2016 8.074 8.266 7.997 8.266 43,562 +0.22(+2.75%)
Jul 08, 2016 7.814 8.064 7.669 8.045 39,473 +0.38(+4.89%)
Jul 07, 2016 7.621 7.835 7.487 7.669 56,264 +0.17(+2.31%)
Jul 06, 2016 7.313 7.756 7.236 7.496 51,278 +0.19(+2.63%)
Jul 05, 2016 7.506 7.506 7.217 7.304 54,890 -0.12(-1.56%)
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.