Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3.ai, Inc. (NY: AI )

22.53 -0.57 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 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 (%)
Oct 31, 2016 8.751 8.770 8.648 8.654 312,128 -0.07(-0.76%)
Oct 28, 2016 8.727 8.842 8.666 8.721 283,672 -0.01(-0.07%)
Oct 27, 2016 9.012 9.030 8.709 8.727 394,415 -0.21(-2.37%)
Oct 26, 2016 9.139 9.151 8.933 8.939 403,017 -0.21(-2.25%)
Oct 25, 2016 9.000 9.151 8.939 9.145 495,625 +0.13(+1.48%)
Oct 24, 2016 8.915 9.024 8.860 9.012 307,297 +0.10(+1.16%)
Oct 21, 2016 8.782 8.921 8.763 8.909 390,018 +0.11(+1.24%)
Oct 20, 2016 8.757 8.842 8.742 8.800 164,259 +0.04(+0.48%)
Oct 19, 2016 8.763 8.824 8.733 8.757 187,920 +0.05(+0.63%)
Oct 18, 2016 8.727 8.776 8.679 8.703 276,164 +0.04(+0.42%)
Oct 17, 2016 8.673 8.718 8.642 8.666 307,769 -0.01(-0.14%)
Oct 14, 2016 8.751 8.782 8.642 8.679 237,218 +0.01(+0.07%)
Oct 13, 2016 8.576 8.715 8.563 8.673 242,330 -0.01(-0.14%)
Oct 12, 2016 8.618 8.745 8.582 8.685 275,940 +0.07(+0.77%)
Oct 11, 2016 8.654 8.654 8.533 8.618 332,013 -0.06(-0.70%)
Oct 10, 2016 8.612 8.723 8.612 8.679 274,691 +0.08(+0.92%)
Oct 07, 2016 8.673 8.745 8.552 8.600 276,354 -0.08(-0.98%)
Oct 06, 2016 8.715 8.721 8.630 8.685 447,918 -0.07(-0.83%)
Oct 05, 2016 8.782 8.876 8.745 8.757 244,023 +0.02(+0.28%)
Oct 04, 2016 8.933 8.957 8.691 8.733 551,730 -0.18(-2.04%)
Oct 03, 2016 8.927 8.939 8.836 8.915 247,878 -0.05(-0.54%)
Sep 30, 2016 8.879 9.000 8.800 8.963 432,554 +0.08(+0.96%)
Sep 29, 2016 8.982 9.005 8.824 8.879 410,012 -0.10(-1.08%)
Sep 28, 2016 8.963 8.976 8.818 8.976 494,711 +0.06(+0.71%)
Sep 27, 2016 9.005 9.069 8.865 8.912 765,850 -0.10(-1.10%)
Sep 26, 2016 9.104 9.133 8.941 9.011 821,585 +0.00(+0.00%)
Sep 23, 2016 8.988 9.098 8.976 9.011 542,285 +0.02(+0.26%)
Sep 22, 2016 8.988 9.022 8.819 8.988 565,377 +0.12(+1.38%)
Sep 21, 2016 8.778 8.894 8.668 8.865 417,484 +0.17(+2.01%)
Sep 20, 2016 8.796 8.796 8.685 8.691 274,731 -0.03(-0.33%)
Sep 19, 2016 8.685 8.796 8.621 8.720 461,331 +0.04(+0.47%)
Sep 16, 2016 8.685 8.685 8.563 8.679 651,536 +0.06(+0.67%)
Sep 15, 2016 8.569 8.670 8.557 8.621 151,212 +0.07(+0.82%)
Sep 14, 2016 8.522 8.615 8.488 8.552 233,765 -0.01(-0.07%)
Sep 13, 2016 8.575 8.656 8.505 8.557 272,888 -0.10(-1.14%)
Sep 12, 2016 8.505 8.697 8.482 8.656 488,934 +0.10(+1.22%)
Sep 09, 2016 8.865 8.871 8.552 8.552 493,412 -0.33(-3.73%)
Sep 08, 2016 8.825 8.935 8.807 8.883 181,714 +0.03(+0.33%)
Sep 07, 2016 8.743 8.865 8.743 8.854 375,876 +0.11(+1.26%)
Sep 06, 2016 8.720 8.755 8.598 8.743 365,832 -0.03(-0.33%)
Sep 02, 2016 8.691 8.772 8.772 8.772 224,653 +0.15(+1.68%)
Sep 01, 2016 8.662 8.697 8.476 8.627 255,967 -0.02(-0.27%)
Aug 31, 2016 8.627 8.668 8.540 8.650 269,890 +0.02(+0.27%)
Aug 30, 2016 8.540 8.639 8.505 8.627 329,716 +0.12(+1.44%)
Aug 29, 2016 8.464 8.569 8.464 8.505 298,761 +0.03(+0.34%)
Aug 26, 2016 8.604 8.604 8.418 8.476 226,700 -0.09(-1.09%)
Aug 25, 2016 8.464 8.581 8.464 8.569 253,316 +0.08(+0.89%)
Aug 24, 2016 8.575 8.586 8.447 8.493 367,257 -0.08(-0.95%)
Aug 23, 2016 8.429 8.598 8.418 8.575 377,607 +0.16(+1.94%)
Aug 22, 2016 8.429 8.429 8.365 8.412 176,458 -0.02(-0.21%)
Aug 19, 2016 8.383 8.441 8.354 8.429 202,587 -0.01(-0.07%)
Aug 18, 2016 8.383 8.552 8.383 8.435 228,381 +0.06(+0.69%)
Aug 17, 2016 8.458 8.464 8.348 8.377 297,860 -0.07(-0.83%)
Aug 16, 2016 8.522 8.546 8.406 8.447 507,452 -0.10(-1.16%)
Aug 15, 2016 8.552 8.615 8.540 8.546 288,053 +0.00(+0.00%)
Aug 12, 2016 8.592 8.621 8.546 8.546 302,819 -0.06(-0.74%)
Aug 11, 2016 8.633 8.685 8.581 8.610 261,926 -0.02(-0.27%)
Aug 10, 2016 8.743 8.749 8.581 8.633 429,728 -0.10(-1.20%)
Aug 09, 2016 8.790 8.801 8.703 8.738 474,913 +0.00(+0.00%)
Aug 08, 2016 8.685 8.801 8.662 8.738 456,891 +0.09(+1.08%)
Aug 05, 2016 8.458 8.691 8.438 8.645 532,492 +0.23(+2.76%)
Aug 04, 2016 8.336 8.424 8.331 8.412 351,336 +0.09(+1.05%)
Aug 03, 2016 8.214 8.348 8.197 8.325 319,937 +0.11(+1.34%)
Aug 02, 2016 8.191 8.274 8.156 8.214 504,995 -0.03(-0.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.