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 30, 2003 1.501 1.501 1.492 1.492 623 -0.05(-3.13%)
May 29, 2003 1.540 1.540 1.395 1.540 14,756 -0.05(-3.03%)
May 28, 2003 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
May 27, 2003 1.636 1.636 1.588 1.588 207 +0.00(+0.00%)
May 23, 2003 1.674 1.674 1.588 1.588 8,313 +0.00(+0.00%)
May 22, 2003 1.655 1.655 1.588 1.588 3,429 -0.09(-5.17%)
May 21, 2003 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
May 20, 2003 1.674 1.684 1.674 1.674 9,248 -0.03(-1.69%)
May 19, 2003 1.703 1.713 1.694 1.703 7,378 +0.06(+3.51%)
May 16, 2003 1.713 1.713 1.646 1.646 13,301 -0.08(-4.47%)
May 15, 2003 1.646 1.722 1.646 1.722 2,182 +0.04(+2.29%)
May 14, 2003 1.684 1.732 1.636 1.684 2,909 +0.00(+0.00%)
May 13, 2003 1.684 1.684 1.588 1.684 5,299 -0.05(-2.78%)
May 12, 2003 1.819 1.828 1.636 1.732 35,332 -0.04(-2.17%)
May 09, 2003 1.732 1.771 1.684 1.771 1,870 +0.13(+8.24%)
May 08, 2003 1.636 1.684 1.569 1.636 2,805 +0.05(+3.03%)
May 07, 2003 1.443 1.597 1.434 1.588 9,560 +0.21(+15.38%)
May 06, 2003 1.395 1.395 1.347 1.376 6,442 +0.05(+3.62%)
May 05, 2003 1.251 1.347 1.251 1.328 4,468 +0.00(+0.00%)
May 02, 2003 1.443 1.443 1.251 1.328 8,105 -0.13(-8.61%)
May 01, 2003 1.463 1.463 1.453 1.453 4,364 +0.01(+0.67%)
Apr 30, 2003 1.443 1.443 1.443 1.443 3,429 -0.01(-0.66%)
Apr 29, 2003 1.482 1.482 1.443 1.453 3,013 -0.03(-1.95%)
Apr 28, 2003 1.492 1.492 1.472 1.482 1,039 +0.03(+1.99%)
Apr 25, 2003 1.453 1.453 1.453 1.453 1,454 +0.00(+0.00%)
Apr 24, 2003 1.453 1.453 1.453 1.453 2,909 -0.11(-6.79%)
Apr 23, 2003 1.463 1.559 1.463 1.559 1,247 +0.03(+1.89%)
Apr 22, 2003 1.472 1.530 1.463 1.530 1,350 +0.04(+2.58%)
Apr 21, 2003 1.492 1.492 1.492 1.492 831 +0.00(+0.00%)
Apr 17, 2003 1.569 1.569 1.492 1.492 3,741 -0.02(-1.27%)
Apr 16, 2003 1.569 1.569 1.501 1.511 4,572 +0.01(+0.64%)
Apr 15, 2003 1.492 1.501 1.492 1.501 1,247 +0.00(+0.00%)
Apr 14, 2003 1.636 1.636 1.453 1.501 16,003 -0.10(-6.02%)
Apr 11, 2003 1.607 1.636 1.597 1.597 2,805 +0.00(+0.00%)
Apr 10, 2003 1.597 1.597 1.597 1.597 519 -0.05(-2.92%)
Apr 09, 2003 1.780 1.780 1.646 1.646 5,092 -0.13(-7.57%)
Apr 08, 2003 1.771 1.780 1.722 1.780 3,325 +0.06(+3.35%)
Apr 07, 2003 1.876 1.876 1.722 1.722 5,507 -0.11(-5.79%)
Apr 04, 2003 1.520 1.828 1.520 1.828 12,158 +0.31(+20.25%)
Apr 03, 2003 1.443 1.520 1.443 1.520 2,286 +0.17(+12.86%)
Apr 02, 2003 1.193 1.347 1.193 1.347 1,558 +0.14(+12.00%)
Apr 01, 2003 1.203 1.203 1.203 1.203 831 +0.00(+0.00%)
Mar 31, 2003 1.164 1.203 1.164 1.203 2,597 +0.05(+4.17%)
Mar 28, 2003 1.155 1.155 1.155 1.155 1,039 +0.00(+0.00%)
Mar 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Mar 26, 2003 1.155 1.241 1.155 1.155 21,407 +0.00(+0.00%)
Mar 25, 2003 1.155 1.193 1.155 1.155 4,260 -0.05(-4.00%)
Mar 24, 2003 1.203 1.299 1.107 1.203 8,209 -0.05(-3.85%)
Mar 21, 2003 1.251 1.251 1.251 1.251 519 -0.05(-3.70%)
Mar 20, 2003 1.299 1.299 1.299 1.299 1,039 +0.00(+0.00%)
Mar 19, 2003 1.270 1.299 1.251 1.299 8,209 -0.02(-1.46%)
Mar 18, 2003 1.357 1.357 1.318 1.318 2,494 -0.03(-2.14%)
Mar 17, 2003 1.347 1.347 1.347 1.347 0 +0.00(+0.00%)
Mar 14, 2003 1.270 1.347 1.251 1.347 3,741 +0.10(+7.69%)
Mar 13, 2003 1.443 1.443 1.251 1.251 7,897 -0.20(-13.91%)
Mar 12, 2003 1.453 1.453 1.453 1.453 311 -0.06(-3.82%)
Mar 11, 2003 1.511 1.520 1.511 1.511 2,701 +0.00(+0.00%)
Mar 10, 2003 1.511 1.511 1.511 1.511 3,221 -0.01(-0.63%)
Mar 07, 2003 1.530 1.530 1.443 1.520 6,754 +0.00(+0.00%)
Mar 06, 2003 1.549 1.559 1.520 1.520 3,637 -0.07(-4.24%)
Mar 05, 2003 1.588 1.588 1.588 1.588 0 +0.00(+0.00%)
Mar 04, 2003 1.559 1.636 1.540 1.588 5,819 +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.