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:

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.298 6.335 6.173 6.214 429,968 -0.15(-2.34%)
May 30, 2019 6.428 6.456 6.326 6.363 406,760 -0.05(-0.72%)
May 29, 2019 6.502 6.512 6.363 6.409 501,314 -0.10(-1.57%)
May 28, 2019 6.605 6.642 6.502 6.512 316,310 -0.08(-1.27%)
May 24, 2019 6.577 6.605 6.502 6.595 263,212 +0.05(+0.71%)
May 23, 2019 6.577 6.605 6.507 6.549 309,307 -0.07(-0.98%)
May 22, 2019 6.688 6.730 6.567 6.614 374,227 -0.08(-1.25%)
May 21, 2019 6.725 6.790 6.695 6.697 290,958 -0.01(-0.14%)
May 20, 2019 6.846 6.846 6.688 6.707 472,171 -0.14(-2.04%)
May 17, 2019 7.004 7.004 6.818 6.846 649,042 -0.20(-2.77%)
May 16, 2019 7.060 7.097 7.013 7.041 200,477 -0.03(-0.39%)
May 15, 2019 7.032 7.097 6.971 7.069 209,964 +0.00(+0.00%)
May 14, 2019 7.013 7.106 6.985 7.069 193,644 +0.08(+1.20%)
May 13, 2019 7.032 7.069 6.967 6.985 312,613 -0.10(-1.44%)
May 10, 2019 7.050 7.097 6.985 7.088 312,948 +0.04(+0.53%)
May 09, 2019 7.078 7.078 6.967 7.050 403,641 -0.03(-0.39%)
May 08, 2019 7.069 7.134 7.060 7.078 270,596 -0.03(-0.39%)
May 07, 2019 7.153 7.208 7.069 7.106 355,202 -0.07(-0.91%)
May 06, 2019 7.088 7.236 7.088 7.171 442,727 +0.02(+0.26%)
May 03, 2019 7.050 7.180 7.050 7.153 451,068 +0.09(+1.32%)
May 02, 2019 7.199 7.255 7.060 7.060 886,477 -0.30(-4.04%)
May 01, 2019 7.348 7.431 7.310 7.357 521,401 +0.07(+0.89%)
Apr 30, 2019 7.329 7.329 7.194 7.292 313,514 -0.04(-0.51%)
Apr 29, 2019 7.310 7.385 7.301 7.329 257,570 +0.02(+0.25%)
Apr 26, 2019 7.208 7.338 7.208 7.310 253,631 +0.09(+1.29%)
Apr 25, 2019 7.357 7.357 7.180 7.218 450,340 -0.14(-1.89%)
Apr 24, 2019 7.190 7.366 7.180 7.357 255,276 +0.16(+2.19%)
Apr 23, 2019 7.153 7.236 7.143 7.199 441,017 +0.06(+0.78%)
Apr 22, 2019 7.050 7.143 7.013 7.143 431,062 +0.10(+1.45%)
Apr 18, 2019 7.050 7.069 7.023 7.041 185,809 -0.01(-0.13%)
Apr 17, 2019 7.060 7.060 6.990 7.050 282,812 -0.01(-0.13%)
Apr 16, 2019 6.985 7.088 6.985 7.060 318,003 +0.08(+1.20%)
Apr 15, 2019 7.069 7.088 6.948 6.976 514,424 -0.07(-0.92%)
Apr 12, 2019 7.199 7.217 7.013 7.041 664,329 -0.12(-1.69%)
Apr 11, 2019 7.320 7.329 7.140 7.162 709,055 -0.17(-2.28%)
Apr 10, 2019 7.357 7.385 7.301 7.329 327,733 -0.04(-0.50%)
Apr 09, 2019 7.394 7.431 7.348 7.366 284,199 -0.04(-0.50%)
Apr 08, 2019 7.338 7.422 7.329 7.403 385,236 +0.04(+0.50%)
Apr 05, 2019 7.301 7.376 7.301 7.366 266,873 +0.09(+1.28%)
Apr 04, 2019 7.273 7.338 7.264 7.273 322,443 +0.00(+0.00%)
Apr 03, 2019 7.338 7.347 7.236 7.273 536,233 -0.03(-0.38%)
Apr 02, 2019 7.394 7.394 7.292 7.301 552,276 -0.08(-1.13%)
Apr 01, 2019 7.403 7.422 7.329 7.385 434,706 -0.01(-0.13%)
Mar 29, 2019 7.385 7.417 7.310 7.394 574,869 +0.02(+0.25%)
Mar 28, 2019 7.338 7.417 7.288 7.376 543,088 +0.03(+0.44%)
Mar 27, 2019 7.361 7.378 7.281 7.343 908,137 +0.00(+0.00%)
Mar 26, 2019 7.299 7.361 7.272 7.343 557,533 +0.08(+1.10%)
Mar 25, 2019 7.334 7.374 7.210 7.263 673,749 -0.05(-0.73%)
Mar 22, 2019 7.290 7.361 7.237 7.316 811,311 +0.01(+0.12%)
Mar 21, 2019 7.263 7.387 7.192 7.308 458,931 +0.04(+0.61%)
Mar 20, 2019 7.458 7.458 7.201 7.263 1,154,072 -0.20(-2.62%)
Mar 19, 2019 7.441 7.520 7.396 7.458 902,326 +0.03(+0.36%)
Mar 18, 2019 7.263 7.432 7.263 7.432 550,168 +0.13(+1.82%)
Mar 15, 2019 7.325 7.370 7.285 7.299 1,871,709 -0.02(-0.24%)
Mar 14, 2019 7.308 7.378 7.295 7.316 447,074 +0.00(+0.00%)
Mar 13, 2019 7.201 7.378 7.201 7.316 494,628 +0.12(+1.73%)
Mar 12, 2019 7.183 7.299 7.166 7.192 540,060 +0.01(+0.12%)
Mar 11, 2019 7.121 7.237 7.121 7.183 404,614 +0.06(+0.87%)
Mar 08, 2019 7.077 7.175 7.050 7.121 458,934 +0.00(+0.00%)
Mar 07, 2019 7.237 7.268 7.112 7.121 489,977 -0.12(-1.59%)
Mar 06, 2019 7.308 7.334 7.228 7.237 544,586 -0.08(-1.09%)
Mar 05, 2019 7.370 7.387 7.281 7.316 621,927 -0.07(-0.96%)
Mar 04, 2019 7.334 7.423 7.321 7.387 1,011,569 +0.09(+1.22%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.