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 )

20.60 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2016 7.236 7.385 7.202 7.368 570,491 +0.11(+1.45%)
May 27, 2016 7.136 7.263 7.263 7.263 422,547 +0.16(+2.18%)
May 26, 2016 7.263 7.263 7.108 7.108 326,296 -0.10(-1.38%)
May 25, 2016 7.169 7.274 7.158 7.208 699,289 +0.04(+0.54%)
May 24, 2016 7.086 7.202 7.042 7.169 747,993 +0.22(+3.11%)
May 23, 2016 6.981 7.025 6.936 6.953 300,010 -0.02(-0.32%)
May 20, 2016 6.842 6.981 6.826 6.975 380,861 +0.18(+2.69%)
May 19, 2016 6.820 6.837 6.693 6.792 352,567 -0.05(-0.73%)
May 18, 2016 6.853 6.964 6.798 6.842 293,234 -0.04(-0.56%)
May 17, 2016 6.942 7.047 6.842 6.881 403,158 -0.07(-0.96%)
May 16, 2016 6.875 6.992 6.831 6.947 349,349 +0.09(+1.29%)
May 13, 2016 6.914 6.981 6.820 6.859 351,445 -0.07(-0.96%)
May 12, 2016 7.175 7.202 6.826 6.925 873,927 -0.24(-3.40%)
May 11, 2016 6.920 7.241 6.920 7.169 705,987 +0.22(+3.19%)
May 10, 2016 6.787 6.997 6.643 6.947 984,914 +0.04(+0.64%)
May 09, 2016 6.942 7.003 6.845 6.903 401,670 -0.06(-0.80%)
May 06, 2016 6.820 7.021 6.820 6.958 237,124 +0.12(+1.70%)
May 05, 2016 6.898 7.036 6.842 6.842 408,874 -0.03(-0.48%)
May 04, 2016 6.909 7.003 6.809 6.875 468,823 -0.07(-0.96%)
May 03, 2016 7.064 7.086 6.853 6.942 454,598 -0.17(-2.34%)
May 02, 2016 7.175 7.224 7.080 7.108 276,415 -0.06(-0.85%)
Apr 29, 2016 7.136 7.250 7.053 7.169 307,685 +0.06(+0.78%)
Apr 28, 2016 7.169 7.230 7.103 7.114 240,573 -0.12(-1.61%)
Apr 27, 2016 7.219 7.302 7.202 7.230 306,015 -0.01(-0.15%)
Apr 26, 2016 7.202 7.313 7.147 7.241 437,284 +0.13(+1.79%)
Apr 25, 2016 7.186 7.202 7.042 7.114 397,418 -0.07(-1.00%)
Apr 22, 2016 7.219 7.291 7.119 7.186 370,352 -0.06(-0.77%)
Apr 21, 2016 7.236 7.296 7.147 7.241 360,305 +0.04(+0.54%)
Apr 20, 2016 7.125 7.230 7.103 7.202 415,821 +0.09(+1.32%)
Apr 19, 2016 7.031 7.142 7.031 7.108 272,289 +0.09(+1.26%)
Apr 18, 2016 7.064 7.080 6.964 7.019 196,189 -0.06(-0.78%)
Apr 15, 2016 7.014 7.097 6.992 7.075 316,796 +0.03(+0.39%)
Apr 14, 2016 7.119 7.158 7.025 7.047 325,334 -0.06(-0.78%)
Apr 13, 2016 6.953 7.180 6.920 7.103 394,560 +0.18(+2.64%)
Apr 12, 2016 6.759 6.942 6.724 6.920 646,881 +0.17(+2.46%)
Apr 11, 2016 6.759 6.898 6.754 6.754 511,931 +0.00(+0.00%)
Apr 08, 2016 6.787 6.920 6.748 6.754 248,988 +0.02(+0.33%)
Apr 07, 2016 6.693 6.809 6.681 6.731 316,542 -0.04(-0.65%)
Apr 06, 2016 6.848 6.914 6.726 6.776 417,366 -0.07(-1.05%)
Apr 05, 2016 6.831 6.942 6.792 6.848 350,809 -0.03(-0.40%)
Apr 04, 2016 7.019 7.069 6.870 6.875 352,150 -0.14(-1.97%)
Apr 01, 2016 6.909 7.053 6.898 7.014 411,027 +0.07(+1.04%)
Mar 31, 2016 7.014 7.080 6.942 6.942 622,306 -0.06(-0.87%)
Mar 30, 2016 7.125 7.219 6.997 7.003 376,774 -0.17(-2.39%)
Mar 29, 2016 7.080 7.186 6.888 7.175 625,572 +0.06(+0.90%)
Mar 28, 2016 7.132 7.243 7.016 7.111 938,661 -0.02(-0.22%)
Mar 24, 2016 6.947 7.127 7.127 7.127 556,695 +0.11(+1.50%)
Mar 23, 2016 7.111 7.132 7.016 7.021 484,064 -0.11(-1.48%)
Mar 22, 2016 7.195 7.201 7.095 7.127 532,593 -0.06(-0.88%)
Mar 21, 2016 7.132 7.301 7.132 7.190 514,630 +0.01(+0.15%)
Mar 18, 2016 7.217 7.243 7.058 7.180 890,073 +0.03(+0.44%)
Mar 17, 2016 6.973 7.185 6.926 7.148 709,025 +0.19(+2.73%)
Mar 16, 2016 6.857 6.979 6.767 6.958 680,609 +0.15(+2.17%)
Mar 15, 2016 6.810 6.884 6.678 6.810 582,005 -0.10(-1.38%)
Mar 14, 2016 6.979 7.016 6.789 6.905 403,658 -0.12(-1.66%)
Mar 11, 2016 6.688 7.021 6.688 7.021 499,633 +0.36(+5.48%)
Mar 10, 2016 6.831 6.857 6.598 6.657 605,986 -0.13(-1.95%)
Mar 09, 2016 6.752 6.852 6.683 6.789 406,882 +0.05(+0.78%)
Mar 08, 2016 6.900 6.939 6.683 6.736 514,910 -0.21(-3.04%)
Mar 07, 2016 6.841 7.058 6.841 6.947 392,047 +0.07(+1.00%)
Mar 04, 2016 6.783 6.963 6.741 6.878 654,919 +0.10(+1.48%)
Mar 03, 2016 6.583 6.910 6.583 6.778 482,479 +0.15(+2.23%)
Mar 02, 2016 6.556 6.683 6.493 6.630 508,118 +0.06(+0.97%)
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.