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 (%)
Sep 30, 2016 8.879 9.000 8.800 8.963 432,554 +0.08(+0.96%)
Sep 29, 2016 8.982 9.005 8.824 8.879 410,012 -0.10(-1.08%)
Sep 28, 2016 8.963 8.976 8.818 8.976 494,711 +0.06(+0.71%)
Sep 27, 2016 9.005 9.069 8.865 8.912 765,850 -0.10(-1.10%)
Sep 26, 2016 9.104 9.133 8.941 9.011 821,585 +0.00(+0.00%)
Sep 23, 2016 8.988 9.098 8.976 9.011 542,285 +0.02(+0.26%)
Sep 22, 2016 8.988 9.022 8.819 8.988 565,377 +0.12(+1.38%)
Sep 21, 2016 8.778 8.894 8.668 8.865 417,484 +0.17(+2.01%)
Sep 20, 2016 8.796 8.796 8.685 8.691 274,731 -0.03(-0.33%)
Sep 19, 2016 8.685 8.796 8.621 8.720 461,331 +0.04(+0.47%)
Sep 16, 2016 8.685 8.685 8.563 8.679 651,536 +0.06(+0.67%)
Sep 15, 2016 8.569 8.670 8.557 8.621 151,212 +0.07(+0.82%)
Sep 14, 2016 8.522 8.615 8.488 8.552 233,765 -0.01(-0.07%)
Sep 13, 2016 8.575 8.656 8.505 8.557 272,888 -0.10(-1.14%)
Sep 12, 2016 8.505 8.697 8.482 8.656 488,934 +0.10(+1.22%)
Sep 09, 2016 8.865 8.871 8.552 8.552 493,412 -0.33(-3.73%)
Sep 08, 2016 8.825 8.935 8.807 8.883 181,714 +0.03(+0.33%)
Sep 07, 2016 8.743 8.865 8.743 8.854 375,876 +0.11(+1.26%)
Sep 06, 2016 8.720 8.755 8.598 8.743 365,832 -0.03(-0.33%)
Sep 02, 2016 8.691 8.772 8.772 8.772 224,653 +0.15(+1.68%)
Sep 01, 2016 8.662 8.697 8.476 8.627 255,967 -0.02(-0.27%)
Aug 31, 2016 8.627 8.668 8.540 8.650 269,890 +0.02(+0.27%)
Aug 30, 2016 8.540 8.639 8.505 8.627 329,716 +0.12(+1.44%)
Aug 29, 2016 8.464 8.569 8.464 8.505 298,761 +0.03(+0.34%)
Aug 26, 2016 8.604 8.604 8.418 8.476 226,700 -0.09(-1.09%)
Aug 25, 2016 8.464 8.581 8.464 8.569 253,316 +0.08(+0.89%)
Aug 24, 2016 8.575 8.586 8.447 8.493 367,257 -0.08(-0.95%)
Aug 23, 2016 8.429 8.598 8.418 8.575 377,607 +0.16(+1.94%)
Aug 22, 2016 8.429 8.429 8.365 8.412 176,458 -0.02(-0.21%)
Aug 19, 2016 8.383 8.441 8.354 8.429 202,587 -0.01(-0.07%)
Aug 18, 2016 8.383 8.552 8.383 8.435 228,381 +0.06(+0.69%)
Aug 17, 2016 8.458 8.464 8.348 8.377 297,860 -0.07(-0.83%)
Aug 16, 2016 8.522 8.546 8.406 8.447 507,452 -0.10(-1.16%)
Aug 15, 2016 8.552 8.615 8.540 8.546 288,053 +0.00(+0.00%)
Aug 12, 2016 8.592 8.621 8.546 8.546 302,819 -0.06(-0.74%)
Aug 11, 2016 8.633 8.685 8.581 8.610 261,926 -0.02(-0.27%)
Aug 10, 2016 8.743 8.749 8.581 8.633 429,728 -0.10(-1.20%)
Aug 09, 2016 8.790 8.801 8.703 8.738 474,913 +0.00(+0.00%)
Aug 08, 2016 8.685 8.801 8.662 8.738 456,891 +0.09(+1.08%)
Aug 05, 2016 8.458 8.691 8.438 8.645 532,492 +0.23(+2.76%)
Aug 04, 2016 8.336 8.424 8.331 8.412 351,336 +0.09(+1.05%)
Aug 03, 2016 8.214 8.348 8.197 8.325 319,937 +0.11(+1.34%)
Aug 02, 2016 8.191 8.274 8.156 8.214 504,995 -0.03(-0.42%)
Aug 01, 2016 8.110 8.319 8.082 8.249 546,542 +0.15(+1.87%)
Jul 29, 2016 8.011 8.145 7.964 8.098 580,321 +0.10(+1.31%)
Jul 28, 2016 7.912 7.993 7.883 7.993 402,692 +0.09(+1.10%)
Jul 27, 2016 7.784 7.964 7.784 7.906 576,669 +0.07(+0.89%)
Jul 26, 2016 7.773 7.871 7.773 7.836 290,412 +0.04(+0.52%)
Jul 25, 2016 7.819 7.842 7.773 7.796 219,348 -0.04(-0.52%)
Jul 22, 2016 7.819 7.836 7.778 7.836 209,173 +0.02(+0.22%)
Jul 21, 2016 7.807 7.848 7.773 7.819 301,096 +0.01(+0.07%)
Jul 20, 2016 7.819 7.842 7.697 7.813 319,278 +0.03(+0.45%)
Jul 19, 2016 7.709 7.807 7.704 7.778 245,402 +0.03(+0.38%)
Jul 18, 2016 7.703 7.871 7.656 7.749 227,123 +0.04(+0.53%)
Jul 15, 2016 7.720 7.726 7.650 7.709 220,124 +0.02(+0.23%)
Jul 14, 2016 7.679 7.755 7.662 7.691 305,234 +0.01(+0.15%)
Jul 13, 2016 7.732 7.732 7.592 7.679 280,118 -0.02(-0.30%)
Jul 12, 2016 7.703 7.755 7.662 7.703 513,151 +0.08(+0.99%)
Jul 11, 2016 7.540 7.660 7.540 7.627 461,429 +0.13(+1.71%)
Jul 08, 2016 7.534 7.563 7.430 7.499 351,875 +0.07(+0.94%)
Jul 07, 2016 7.418 7.563 7.366 7.430 297,120 -0.02(-0.23%)
Jul 06, 2016 7.371 7.511 7.342 7.447 396,783 +0.04(+0.55%)
Jul 05, 2016 7.441 7.534 7.328 7.406 569,968 -0.11(-1.47%)
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.