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 )

22.73 +0.57 (+2.56%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 26, 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, 2017 9.494 9.507 9.369 9.468 403,141 -0.02(-0.21%)
May 30, 2017 9.494 9.547 9.465 9.488 307,084 -0.01(-0.07%)
May 26, 2017 9.633 9.662 9.422 9.494 811,641 -0.14(-1.44%)
May 25, 2017 9.567 9.732 9.567 9.633 549,215 +0.09(+0.90%)
May 24, 2017 9.527 9.613 9.507 9.547 500,743 +0.03(+0.35%)
May 23, 2017 9.455 9.527 9.395 9.514 464,733 +0.06(+0.63%)
May 22, 2017 9.409 9.474 9.362 9.455 388,161 +0.09(+0.91%)
May 19, 2017 9.296 9.386 9.277 9.369 413,391 +0.07(+0.78%)
May 18, 2017 9.231 9.356 9.231 9.296 331,446 +0.03(+0.36%)
May 17, 2017 9.310 9.329 9.217 9.264 476,754 -0.05(-0.57%)
May 16, 2017 9.343 9.363 9.316 9.316 306,066 -0.01(-0.14%)
May 15, 2017 9.362 9.409 9.313 9.329 359,286 +0.00(+0.00%)
May 12, 2017 9.349 9.369 9.296 9.329 325,061 -0.05(-0.49%)
May 11, 2017 9.382 9.420 9.270 9.376 337,535 -0.01(-0.07%)
May 10, 2017 9.316 9.442 9.296 9.382 500,416 +0.04(+0.42%)
May 09, 2017 9.468 9.488 9.277 9.343 529,668 -0.12(-1.25%)
May 08, 2017 9.474 9.534 9.395 9.461 434,983 +0.03(+0.35%)
May 05, 2017 9.310 9.455 9.267 9.428 373,154 +0.15(+1.63%)
May 04, 2017 9.402 9.415 9.198 9.277 679,259 -0.09(-0.92%)
May 03, 2017 9.554 9.554 9.356 9.362 504,128 -0.19(-2.00%)
May 02, 2017 9.679 9.692 9.478 9.554 632,329 -0.10(-1.02%)
May 01, 2017 9.633 9.705 9.593 9.653 687,902 +0.05(+0.55%)
Apr 28, 2017 9.672 9.751 9.573 9.600 516,959 -0.05(-0.48%)
Apr 27, 2017 9.791 9.811 9.527 9.646 572,874 -0.10(-1.01%)
Apr 26, 2017 9.580 10.00 9.560 9.745 1,407,767 +0.19(+2.00%)
Apr 25, 2017 9.560 9.646 9.474 9.554 683,085 +0.03(+0.28%)
Apr 24, 2017 9.560 9.560 9.428 9.527 509,991 +0.07(+0.70%)
Apr 21, 2017 9.534 9.540 9.448 9.461 466,423 -0.02(-0.21%)
Apr 20, 2017 9.481 9.527 9.402 9.481 375,567 +0.06(+0.63%)
Apr 19, 2017 9.435 9.534 9.409 9.422 357,770 +0.02(+0.21%)
Apr 18, 2017 9.310 9.428 9.303 9.402 493,673 +0.04(+0.42%)
Apr 17, 2017 9.244 9.389 9.244 9.362 506,664 +0.12(+1.28%)
Apr 13, 2017 9.250 9.326 9.237 9.244 274,255 +0.00(+0.00%)
Apr 12, 2017 9.362 9.402 9.231 9.244 384,105 -0.14(-1.48%)
Apr 11, 2017 9.224 9.422 9.200 9.382 549,009 +0.15(+1.57%)
Apr 10, 2017 9.250 9.296 9.211 9.237 455,103 -0.01(-0.07%)
Apr 07, 2017 9.270 9.328 9.244 9.244 250,013 -0.06(-0.64%)
Apr 06, 2017 9.217 9.326 9.165 9.303 436,430 +0.11(+1.22%)
Apr 05, 2017 9.329 9.362 9.165 9.191 668,845 -0.12(-1.27%)
Apr 04, 2017 9.250 9.316 9.165 9.310 583,474 +0.07(+0.71%)
Apr 03, 2017 9.310 9.356 9.237 9.244 536,525 -0.07(-0.78%)
Mar 31, 2017 9.231 9.349 9.198 9.316 642,532 +0.09(+1.00%)
Mar 30, 2017 9.343 9.402 9.184 9.224 729,888 -0.11(-1.13%)
Mar 29, 2017 9.237 9.382 9.198 9.329 983,666 +0.10(+1.04%)
Mar 28, 2017 9.183 9.373 9.152 9.234 1,241,318 +0.05(+0.55%)
Mar 27, 2017 9.114 9.240 9.070 9.183 945,915 +0.07(+0.76%)
Mar 24, 2017 9.057 9.228 9.032 9.114 1,122,312 +0.06(+0.70%)
Mar 23, 2017 9.007 9.086 8.962 9.051 491,476 +0.04(+0.42%)
Mar 22, 2017 8.975 9.063 8.937 9.013 580,496 +0.02(+0.21%)
Mar 21, 2017 9.145 9.145 8.944 8.994 622,424 -0.11(-1.18%)
Mar 20, 2017 9.076 9.150 8.981 9.101 729,348 +0.03(+0.28%)
Mar 17, 2017 8.956 9.089 8.899 9.076 1,648,093 +0.12(+1.34%)
Mar 16, 2017 9.007 9.044 8.861 8.956 558,082 -0.02(-0.21%)
Mar 15, 2017 8.779 9.013 8.666 8.975 907,286 +0.45(+5.26%)
Mar 14, 2017 8.584 8.609 8.495 8.527 354,543 -0.06(-0.73%)
Mar 13, 2017 8.697 8.735 8.577 8.590 408,847 -0.10(-1.16%)
Mar 10, 2017 8.596 8.704 8.565 8.691 378,937 +0.16(+1.92%)
Mar 09, 2017 8.533 8.710 8.521 8.527 588,862 -0.01(-0.15%)
Mar 08, 2017 8.748 8.785 8.508 8.540 865,050 -0.22(-2.52%)
Mar 07, 2017 8.880 8.956 8.735 8.760 594,819 -0.16(-1.77%)
Mar 06, 2017 9.057 9.076 8.887 8.918 650,037 -0.11(-1.26%)
Mar 03, 2017 9.108 9.120 8.653 9.032 1,977,341 -0.11(-1.17%)
Mar 02, 2017 9.278 9.297 9.127 9.139 1,032,703 -0.19(-2.03%)
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.