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 )

22.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2018 9.035 9.051 8.949 8.973 623,194 -0.05(-0.61%)
May 30, 2018 8.878 9.043 8.851 9.027 766,982 +0.19(+2.13%)
May 29, 2018 8.792 8.902 8.769 8.839 621,089 +0.02(+0.18%)
May 25, 2018 8.824 8.824 8.824 0 -0.01(-0.09%)
May 24, 2018 8.863 8.894 8.800 8.831 444,297 -0.03(-0.35%)
May 23, 2018 8.831 8.882 8.792 8.863 365,447 +0.02(+0.18%)
May 22, 2018 8.824 8.894 8.800 8.847 559,933 +0.02(+0.18%)
May 21, 2018 8.722 8.831 8.667 8.831 671,793 +0.13(+1.44%)
May 18, 2018 8.604 8.714 8.537 8.706 740,688 +0.13(+1.46%)
May 17, 2018 8.588 8.659 8.545 8.580 696,058 +0.00(+0.00%)
May 16, 2018 8.580 8.651 8.565 8.580 627,995 -0.02(-0.27%)
May 15, 2018 8.565 8.651 8.557 8.604 619,620 +0.02(+0.27%)
May 14, 2018 8.612 8.635 8.549 8.580 505,953 -0.01(-0.09%)
May 11, 2018 8.612 8.671 8.580 8.588 636,804 -0.03(-0.36%)
May 10, 2018 8.557 8.682 8.557 8.620 1,026,010 +0.07(+0.83%)
May 09, 2018 8.690 8.706 8.549 8.549 1,136,766 -0.15(-1.71%)
May 08, 2018 8.824 8.886 8.675 8.698 1,049,834 -0.14(-1.60%)
May 07, 2018 8.808 8.969 8.796 8.839 996,873 +0.00(+0.00%)
May 04, 2018 8.682 8.871 8.682 8.839 1,141,829 +0.03(+0.36%)
May 03, 2018 8.839 8.886 8.627 8.808 1,320,267 -0.04(-0.44%)
May 02, 2018 8.878 8.931 8.792 8.847 580,074 -0.02(-0.27%)
May 01, 2018 8.965 8.980 8.753 8.871 679,086 -0.10(-1.14%)
Apr 30, 2018 9.020 9.035 8.965 8.973 742,285 -0.03(-0.35%)
Apr 27, 2018 8.894 9.043 8.894 9.004 768,827 +0.11(+1.23%)
Apr 26, 2018 8.745 8.933 8.729 8.894 779,227 +0.15(+1.70%)
Apr 25, 2018 8.745 8.757 8.686 8.745 437,496 -0.01(-0.09%)
Apr 24, 2018 8.722 8.773 8.663 8.753 572,742 +0.02(+0.27%)
Apr 23, 2018 8.753 8.846 8.682 8.729 551,972 -0.02(-0.27%)
Apr 20, 2018 8.769 8.808 8.729 8.753 634,280 -0.02(-0.18%)
Apr 19, 2018 8.839 8.855 8.737 8.769 365,508 -0.07(-0.80%)
Apr 18, 2018 8.847 8.925 8.816 8.839 368,991 -0.01(-0.09%)
Apr 17, 2018 8.784 8.871 8.769 8.847 432,525 +0.08(+0.89%)
Apr 16, 2018 8.761 8.784 8.714 8.769 393,326 +0.02(+0.27%)
Apr 13, 2018 8.831 8.831 8.737 8.745 659,557 -0.05(-0.54%)
Apr 12, 2018 8.902 8.914 8.737 8.792 615,616 -0.07(-0.80%)
Apr 11, 2018 8.824 8.898 8.788 8.863 701,407 +0.01(+0.09%)
Apr 10, 2018 8.902 8.946 8.847 8.855 703,737 -0.01(-0.09%)
Apr 09, 2018 8.941 8.965 8.863 8.863 533,779 -0.04(-0.44%)
Apr 06, 2018 8.855 9.020 8.855 8.902 820,990 +0.02(+0.18%)
Apr 05, 2018 8.808 8.886 8.788 8.886 516,049 +0.09(+1.07%)
Apr 04, 2018 8.588 8.831 8.580 8.792 594,796 +0.07(+0.81%)
Apr 03, 2018 8.643 8.725 8.557 8.722 457,372 +0.15(+1.74%)
Apr 02, 2018 8.659 8.725 8.482 8.573 742,659 -0.09(-1.00%)
Mar 29, 2018 8.659 8.659 8.659 0 +0.06(+0.73%)
Mar 28, 2018 8.769 8.776 8.525 8.596 1,456,888 -0.17(-1.97%)
Mar 27, 2018 8.716 8.817 8.642 8.769 1,262,912 +0.05(+0.60%)
Mar 26, 2018 8.686 8.731 8.582 8.716 1,017,431 +0.12(+1.39%)
Mar 23, 2018 8.694 8.739 8.597 8.597 625,628 -0.07(-0.86%)
Mar 22, 2018 8.649 8.788 8.634 8.671 848,828 -0.01(-0.09%)
Mar 21, 2018 8.649 8.724 8.604 8.679 493,342 +0.02(+0.26%)
Mar 20, 2018 8.784 8.791 8.634 8.656 627,373 -0.08(-0.94%)
Mar 19, 2018 8.813 8.881 8.619 8.739 910,850 -0.07(-0.76%)
Mar 16, 2018 8.731 8.895 8.686 8.806 943,861 +0.14(+1.64%)
Mar 15, 2018 8.873 8.873 8.649 8.664 670,433 -0.16(-1.86%)
Mar 14, 2018 8.828 8.899 8.828 8.828 543,786 +0.00(+0.00%)
Mar 13, 2018 8.761 8.911 8.761 8.828 472,709 +0.08(+0.94%)
Mar 12, 2018 8.671 8.843 8.668 8.746 580,119 +0.07(+0.78%)
Mar 09, 2018 8.739 8.806 8.612 8.679 786,594 -0.01(-0.17%)
Mar 08, 2018 8.649 8.709 8.589 8.694 543,346 +0.08(+0.95%)
Mar 07, 2018 8.634 8.612 708,843 +0.14(+1.68%)
Mar 06, 2018 8.417 8.477 8.283 8.470 723,159 +0.07(+0.80%)
Mar 05, 2018 8.223 8.425 8.223 8.402 708,646 +0.13(+1.63%)
Mar 02, 2018 8.073 8.279 8.006 8.268 569,618 +0.15(+1.84%)
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.