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 (%)
May 28, 2004 1.520 1.520 1.472 1.472 1,143 -0.02(-1.29%)
May 27, 2004 1.492 1.492 1.492 1.492 207 -0.05(-3.13%)
May 26, 2004 1.578 1.578 1.492 1.540 3,429 +0.00(+0.00%)
May 25, 2004 1.549 1.549 1.540 1.540 1,350 +0.00(+0.00%)
May 24, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 21, 2004 1.511 1.540 1.511 1.540 10,599 +0.04(+2.56%)
May 20, 2004 1.540 1.540 1.501 1.501 3,013 -0.04(-2.50%)
May 19, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 18, 2004 1.530 1.540 1.530 1.540 10,703 +0.00(+0.00%)
May 17, 2004 1.540 1.540 1.492 1.540 1,662 -0.04(-2.44%)
May 14, 2004 1.540 1.578 1.540 1.578 2,390 +0.04(+2.50%)
May 13, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 12, 2004 1.549 1.549 1.540 1.540 2,701 -0.04(-2.44%)
May 11, 2004 1.578 1.578 1.578 1.578 207 +0.00(+0.00%)
May 10, 2004 1.578 1.578 1.540 1.578 1,558 +0.04(+2.50%)
May 07, 2004 1.492 1.540 1.492 1.540 2,078 +0.00(+0.00%)
May 06, 2004 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
May 05, 2004 1.540 1.588 1.540 1.540 3,325 +0.00(+0.00%)
May 04, 2004 1.588 1.588 1.540 1.540 4,364 -0.05(-3.03%)
May 03, 2004 1.588 1.588 1.540 1.588 2,182 -0.05(-2.94%)
Apr 30, 2004 1.636 1.684 1.636 1.636 5,092 +0.00(+0.00%)
Apr 29, 2004 1.684 1.684 1.636 1.636 1,039 -0.10(-5.56%)
Apr 28, 2004 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Apr 27, 2004 1.732 1.732 1.540 1.732 7,689 -0.05(-2.70%)
Apr 26, 2004 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 23, 2004 1.684 1.780 1.684 1.780 7,793 +0.13(+7.56%)
Apr 22, 2004 1.655 1.655 1.655 1.655 1,039 +0.01(+0.58%)
Apr 21, 2004 1.684 1.684 1.646 1.646 1,662 -0.04(-2.29%)
Apr 20, 2004 1.636 1.780 1.636 1.684 17,458 +0.09(+5.42%)
Apr 19, 2004 1.597 1.636 1.540 1.597 5,611 +0.01(+0.61%)
Apr 16, 2004 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Apr 15, 2004 1.588 1.588 1.540 1.588 6,235 +0.05(+3.12%)
Apr 14, 2004 1.540 1.588 1.540 1.540 12,158 -0.02(-1.23%)
Apr 13, 2004 1.559 1.559 1.559 1.559 207 +0.04(+2.53%)
Apr 12, 2004 1.501 1.520 1.501 1.520 2,078 +0.07(+4.64%)
Apr 08, 2004 1.453 1.453 1.453 1.453 0 +0.00(+0.00%)
Apr 07, 2004 1.453 1.453 1.453 1.453 103 -0.04(-2.58%)
Apr 06, 2004 1.453 1.492 1.424 1.492 3,948 -0.05(-3.13%)
Apr 05, 2004 1.540 1.540 1.540 1.540 207 +0.01(+0.63%)
Apr 02, 2004 1.530 1.530 1.530 1.530 103 +0.04(+2.58%)
Apr 01, 2004 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Mar 31, 2004 1.492 1.492 1.492 1.492 0 +0.00(+0.00%)
Mar 30, 2004 1.492 1.549 1.492 1.492 30,655 -0.05(-3.13%)
Mar 29, 2004 1.549 1.549 1.501 1.540 6,962 -0.02(-1.23%)
Mar 26, 2004 1.559 1.559 1.559 1.559 0 +0.00(+0.00%)
Mar 25, 2004 1.559 1.597 1.559 1.559 1,974 +0.01(+0.62%)
Mar 24, 2004 1.540 1.636 1.540 1.549 8,313 +0.11(+7.33%)
Mar 23, 2004 1.578 1.578 1.395 1.443 7,586 -0.13(-8.54%)
Mar 22, 2004 1.569 1.578 1.569 1.578 935 +0.01(+0.61%)
Mar 19, 2004 1.569 1.569 1.569 1.569 415 +0.07(+4.49%)
Mar 18, 2004 1.530 1.540 1.492 1.501 1,454 +0.04(+2.63%)
Mar 17, 2004 1.530 1.530 1.463 1.463 2,597 +0.01(+0.66%)
Mar 16, 2004 1.492 1.492 1.453 1.453 623 -0.04(-2.58%)
Mar 15, 2004 1.472 1.501 1.424 1.492 4,052 -0.03(-1.90%)
Mar 12, 2004 1.405 1.530 1.395 1.520 3,013 +0.09(+6.04%)
Mar 11, 2004 1.434 1.443 1.434 1.434 3,221 +0.00(+0.00%)
Mar 10, 2004 1.309 1.434 1.309 1.434 9,040 +0.22(+18.25%)
Mar 09, 2004 1.357 1.357 1.203 1.212 10,703 -0.15(-11.27%)
Mar 08, 2004 1.395 1.395 1.347 1.366 2,597 -0.04(-2.74%)
Mar 05, 2004 1.492 1.540 1.405 1.405 7,897 -0.04(-2.67%)
Mar 04, 2004 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
Mar 03, 2004 1.443 1.443 1.443 1.443 519 +0.00(+0.00%)
Mar 02, 2004 1.482 1.482 1.443 1.443 1,870 +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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.