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 (%)
Dec 30, 2016 9.354 9.354 9.354 0 -0.14(-1.46%)
Dec 29, 2016 9.354 9.581 9.341 9.493 480,079 +0.15(+1.62%)
Dec 28, 2016 9.512 9.543 9.284 9.341 685,757 -0.18(-1.89%)
Dec 27, 2016 9.509 9.527 9.436 9.521 1,040,572 +0.04(+0.38%)
Dec 23, 2016 9.485 9.485 9.485 0 -0.01(-0.06%)
Dec 22, 2016 9.485 9.630 9.394 9.491 706,815 +0.00(+0.00%)
Dec 21, 2016 9.473 9.533 9.333 9.491 736,608 -0.05(-0.57%)
Dec 20, 2016 9.479 9.597 9.291 9.545 900,545 -0.05(-0.57%)
Dec 19, 2016 9.394 9.648 9.321 9.600 1,094,106 +0.35(+3.80%)
Dec 16, 2016 9.170 9.443 9.151 9.248 1,675,547 +0.14(+1.53%)
Dec 15, 2016 9.648 9.742 9.091 9.109 1,566,031 -0.58(-5.94%)
Dec 14, 2016 9.836 10.000 9.679 9.685 634,962 -0.16(-1.60%)
Dec 13, 2016 10.18 10.21 9.818 9.842 580,734 -0.31(-3.04%)
Dec 12, 2016 10.35 10.35 10.07 10.15 610,289 -0.20(-1.93%)
Dec 09, 2016 10.36 10.38 10.26 10.35 675,022 +0.05(+0.47%)
Dec 08, 2016 10.17 10.37 10.07 10.30 760,451 +0.14(+1.37%)
Dec 07, 2016 10.07 10.24 9.994 10.16 724,929 +0.11(+1.09%)
Dec 06, 2016 10.09 10.11 9.951 10.05 547,400 +0.02(+0.18%)
Dec 05, 2016 9.824 10.05 9.812 10.04 566,712 +0.27(+2.73%)
Dec 02, 2016 9.824 9.873 9.739 9.770 346,168 -0.05(-0.56%)
Dec 01, 2016 9.879 9.963 9.721 9.824 470,091 -0.02(-0.18%)
Nov 30, 2016 10.09 10.09 9.806 9.842 516,242 -0.24(-2.40%)
Nov 29, 2016 10.04 10.11 9.961 10.08 311,580 +0.08(+0.85%)
Nov 28, 2016 10.02 10.09 9.941 10.000 363,530 -0.01(-0.12%)
Nov 25, 2016 9.994 10.04 9.951 10.01 301,068 +0.05(+0.49%)
Nov 23, 2016 9.963 9.963 9.963 0 +0.12(+1.17%)
Nov 22, 2016 9.685 9.913 9.665 9.848 440,347 +0.22(+2.27%)
Nov 21, 2016 9.666 9.679 9.551 9.630 350,074 -0.02(-0.25%)
Nov 18, 2016 9.485 9.679 9.460 9.654 304,338 +0.18(+1.85%)
Nov 17, 2016 9.442 9.576 9.418 9.479 385,578 -0.04(-0.38%)
Nov 16, 2016 9.648 9.745 9.479 9.515 390,721 -0.13(-1.32%)
Nov 15, 2016 9.424 9.666 9.403 9.642 390,450 +0.10(+1.08%)
Nov 14, 2016 9.315 9.721 9.273 9.539 1,082,094 +0.29(+3.15%)
Nov 11, 2016 9.036 9.327 9.000 9.248 848,780 +0.22(+2.42%)
Nov 10, 2016 9.030 9.139 8.888 9.030 668,653 +0.08(+0.88%)
Nov 09, 2016 8.721 9.030 8.685 8.951 608,491 +0.12(+1.37%)
Nov 08, 2016 8.836 8.915 8.776 8.830 231,542 -0.07(-0.75%)
Nov 07, 2016 8.870 8.988 8.848 8.897 282,639 +0.15(+1.73%)
Nov 04, 2016 8.703 8.873 8.679 8.745 340,421 +0.04(+0.49%)
Nov 03, 2016 8.594 8.721 8.594 8.703 238,751 +0.12(+1.34%)
Nov 02, 2016 8.630 8.703 8.588 8.588 270,679 -0.04(-0.49%)
Nov 01, 2016 8.745 8.751 8.588 8.630 344,188 -0.02(-0.28%)
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%)
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.