Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 31, 2017 15.93 16.02 15.33 15.53 151,565 -0.46(-2.89%)
Jan 30, 2017 15.93 16.21 15.73 15.99 114,070 +0.02(+0.12%)
Jan 27, 2017 16.08 16.20 15.63 15.97 169,935 -0.09(-0.54%)
Jan 26, 2017 15.49 16.52 15.44 16.06 263,816 +0.54(+3.47%)
Jan 25, 2017 14.82 15.98 14.54 15.52 223,859 +1.01(+6.96%)
Jan 24, 2017 13.26 14.59 13.26 14.51 212,549 +1.37(+10.40%)
Jan 23, 2017 13.22 13.56 12.88 13.14 101,013 +0.08(+0.59%)
Jan 20, 2017 12.83 13.29 12.83 13.07 111,189 +0.38(+3.03%)
Jan 19, 2017 12.92 12.95 12.32 12.68 63,225 -0.31(-2.37%)
Jan 18, 2017 12.24 13.08 11.92 12.99 169,532 +0.72(+5.88%)
Jan 17, 2017 12.51 12.64 11.26 12.27 99,528 -0.24(-1.92%)
Jan 13, 2017 12.51 12.51 12.51 0 +1.88(+17.65%)
Jan 12, 2017 10.92 10.92 10.37 10.63 47,196 -0.20(-1.87%)
Jan 11, 2017 10.74 10.91 10.52 10.84 40,918 +0.13(+1.17%)
Jan 10, 2017 10.60 11.02 10.44 10.71 39,841 +0.21(+2.02%)
Jan 09, 2017 10.91 10.91 10.27 10.50 47,165 -0.54(-4.88%)
Jan 06, 2017 9.912 11.16 9.844 11.04 142,681 +1.13(+11.36%)
Jan 05, 2017 9.710 10.01 9.642 9.912 282,540 +0.21(+2.18%)
Jan 04, 2017 9.373 9.700 9.055 9.700 135,674 +0.36(+3.81%)
Jan 03, 2017 8.507 9.402 8.376 9.344 53,456 +1.00(+12.00%)
Dec 30, 2016 8.343 8.343 8.343 0 +0.15(+1.88%)
Dec 29, 2016 8.256 8.382 8.093 8.189 71,011 -0.04(-0.47%)
Dec 28, 2016 8.410 8.564 8.179 8.228 57,744 -0.20(-2.40%)
Dec 27, 2016 8.382 8.670 8.199 8.430 84,746 -0.07(-0.79%)
Dec 23, 2016 8.497 8.497 8.497 0 -0.45(-5.05%)
Dec 22, 2016 9.440 9.440 8.940 8.949 34,562 -0.44(-4.71%)
Dec 21, 2016 9.421 9.584 9.286 9.392 30,138 -0.02(-0.20%)
Dec 20, 2016 9.440 9.565 9.382 9.411 40,969 +0.07(+0.72%)
Dec 19, 2016 9.373 9.498 9.200 9.344 44,962 -0.02(-0.21%)
Dec 16, 2016 9.382 9.546 9.286 9.363 178,155 +0.05(+0.52%)
Dec 15, 2016 9.286 9.459 9.257 9.315 42,815 +0.06(+0.62%)
Dec 14, 2016 9.402 9.469 9.209 9.257 50,225 -0.23(-2.43%)
Dec 13, 2016 9.363 9.787 9.363 9.488 86,711 -0.44(-4.46%)
Dec 12, 2016 9.623 10.01 9.623 9.931 125,555 +0.43(+4.56%)
Dec 09, 2016 8.882 9.517 8.738 9.498 89,132 +0.68(+7.75%)
Dec 08, 2016 8.795 8.843 8.670 8.815 74,781 +0.08(+0.88%)
Dec 07, 2016 8.709 8.795 8.690 8.738 71,126 -0.01(-0.11%)
Dec 06, 2016 8.766 8.834 8.641 8.747 61,830 +0.00(+0.00%)
Dec 05, 2016 8.593 8.911 8.593 8.747 64,415 +0.24(+2.83%)
Dec 02, 2016 8.651 8.670 8.478 8.507 38,679 -0.14(-1.67%)
Dec 01, 2016 8.622 8.824 8.478 8.651 45,496 +0.15(+1.81%)
Nov 30, 2016 8.641 8.800 8.487 8.497 51,520 -0.06(-0.67%)
Nov 29, 2016 8.718 8.824 8.545 8.555 24,703 -0.12(-1.33%)
Nov 28, 2016 9.094 9.103 8.603 8.670 52,203 -0.45(-4.96%)
Nov 25, 2016 9.084 9.132 8.997 9.123 7,412 -0.02(-0.21%)
Nov 23, 2016 9.142 9.142 9.142 0 +0.09(+0.96%)
Nov 22, 2016 8.882 9.175 8.795 9.055 79,337 +0.16(+1.84%)
Nov 21, 2016 8.815 8.978 8.738 8.892 35,681 +0.15(+1.76%)
Nov 18, 2016 8.776 8.834 8.680 8.738 43,977 -0.03(-0.33%)
Nov 17, 2016 8.747 8.954 8.718 8.766 42,297 +0.07(+0.77%)
Nov 16, 2016 8.757 8.766 8.468 8.699 82,704 -0.06(-0.66%)
Nov 15, 2016 8.997 9.065 8.545 8.757 46,912 -0.22(-2.47%)
Nov 14, 2016 9.219 9.363 8.882 8.978 92,889 -0.17(-1.89%)
Nov 11, 2016 8.757 9.180 8.637 9.151 129,586 +0.36(+4.05%)
Nov 10, 2016 8.074 8.920 7.785 8.795 100,723 +0.87(+10.92%)
Nov 09, 2016 7.265 7.939 7.227 7.929 67,482 +0.67(+9.28%)
Nov 08, 2016 7.005 7.458 6.900 7.256 64,172 +0.21(+3.01%)
Nov 07, 2016 7.034 7.169 6.972 7.044 66,694 +0.12(+1.67%)
Nov 04, 2016 6.784 7.092 6.784 6.929 26,241 +0.16(+2.42%)
Nov 03, 2016 6.553 6.871 6.495 6.765 36,897 +0.21(+3.23%)
Nov 02, 2016 6.544 7.015 6.544 6.553 80,004 -0.53(-7.47%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.