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 )

22.79 +0.10 (+0.46%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 2, 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 (%)
Aug 30, 2019 4.766 4.795 4.603 4.747 678,816 -0.02(-0.40%)
Aug 29, 2019 4.872 4.910 4.766 4.766 442,163 -0.11(-2.17%)
Aug 28, 2019 4.939 5.035 4.858 4.872 373,287 -0.10(-1.93%)
Aug 27, 2019 5.026 5.045 4.968 4.968 441,280 -0.04(-0.77%)
Aug 26, 2019 5.016 5.064 4.997 5.006 217,794 +0.01(+0.19%)
Aug 23, 2019 5.055 5.103 4.968 4.997 635,733 -0.04(-0.76%)
Aug 22, 2019 5.064 5.112 5.026 5.035 504,926 -0.06(-1.13%)
Aug 21, 2019 5.237 5.276 4.997 5.093 798,071 -0.15(-2.93%)
Aug 20, 2019 5.381 5.381 5.247 5.247 278,261 -0.13(-2.50%)
Aug 19, 2019 5.420 5.450 5.381 5.381 212,107 +0.00(+0.00%)
Aug 16, 2019 5.381 5.449 5.372 5.381 297,313 +0.02(+0.36%)
Aug 15, 2019 5.343 5.400 5.343 5.362 438,823 +0.00(+0.00%)
Aug 14, 2019 5.487 5.525 5.285 5.362 916,161 -0.18(-3.29%)
Aug 13, 2019 5.545 5.641 5.535 5.545 342,664 -0.03(-0.52%)
Aug 12, 2019 5.718 5.727 5.516 5.573 404,799 -0.14(-2.52%)
Aug 09, 2019 5.718 5.756 5.689 5.718 349,450 -0.03(-0.50%)
Aug 08, 2019 5.670 5.766 5.554 5.746 485,198 +0.09(+1.53%)
Aug 07, 2019 5.939 5.958 5.660 5.660 649,160 -0.30(-5.00%)
Aug 06, 2019 5.967 6.006 5.919 5.958 324,620 +0.02(+0.32%)
Aug 05, 2019 6.054 6.064 5.910 5.939 422,185 -0.17(-2.83%)
Aug 02, 2019 6.140 6.169 6.059 6.112 295,024 -0.05(-0.78%)
Aug 01, 2019 6.285 6.323 6.131 6.160 473,338 -0.16(-2.58%)
Jul 31, 2019 6.457 6.477 6.256 6.323 479,075 -0.12(-1.79%)
Jul 30, 2019 6.400 6.453 6.391 6.438 268,016 +0.02(+0.30%)
Jul 29, 2019 6.333 6.448 6.333 6.419 244,448 +0.07(+1.06%)
Jul 26, 2019 6.323 6.390 6.323 6.352 221,762 +0.04(+0.61%)
Jul 25, 2019 6.419 6.457 6.275 6.313 359,964 -0.08(-1.20%)
Jul 24, 2019 6.419 6.472 6.337 6.390 396,337 -0.05(-0.75%)
Jul 23, 2019 6.352 6.457 6.352 6.438 540,006 +0.06(+0.90%)
Jul 22, 2019 6.333 6.390 6.265 6.381 371,268 +0.12(+2.00%)
Jul 19, 2019 6.304 6.371 6.256 6.256 423,544 -0.05(-0.76%)
Jul 18, 2019 6.361 6.400 6.294 6.304 532,852 -0.07(-1.06%)
Jul 17, 2019 6.409 6.419 6.304 6.371 409,349 -0.03(-0.45%)
Jul 16, 2019 6.323 6.443 6.323 6.400 688,881 +0.08(+1.22%)
Jul 15, 2019 6.236 6.352 6.203 6.323 627,357 +0.10(+1.54%)
Jul 12, 2019 6.217 6.275 6.217 6.227 331,655 +0.02(+0.31%)
Jul 11, 2019 6.140 6.285 6.140 6.208 468,670 +0.10(+1.57%)
Jul 10, 2019 6.054 6.121 5.996 6.112 576,029 +0.06(+0.95%)
Jul 09, 2019 6.035 6.073 5.958 6.054 770,204 -0.03(-0.47%)
Jul 08, 2019 6.150 6.203 6.015 6.083 742,810 -0.11(-1.71%)
Jul 05, 2019 6.179 6.227 6.116 6.188 392,741 +0.01(+0.16%)
Jul 03, 2019 6.246 6.256 6.131 6.179 509,398 -0.09(-1.46%)
Jul 02, 2019 6.335 6.363 6.177 6.270 1,000,491 -0.07(-1.17%)
Jul 01, 2019 6.465 6.493 6.326 6.344 682,280 -0.05(-0.73%)
Jun 28, 2019 6.289 6.433 6.289 6.391 1,568,080 +0.11(+1.78%)
Jun 27, 2019 6.196 6.325 6.177 6.279 556,846 +0.08(+1.35%)
Jun 26, 2019 6.038 6.256 6.038 6.196 940,394 +0.16(+2.62%)
Jun 25, 2019 6.205 6.214 5.908 6.038 1,197,765 -0.32(-4.97%)
Jun 24, 2019 6.567 6.567 6.326 6.354 670,734 -0.12(-1.87%)
Jun 21, 2019 6.484 6.544 6.431 6.474 873,500 -0.04(-0.57%)
Jun 20, 2019 6.577 6.577 6.465 6.512 442,025 +0.03(+0.43%)
Jun 19, 2019 6.502 6.502 6.419 6.484 299,798 +0.02(+0.29%)
Jun 18, 2019 6.465 6.526 6.354 6.465 531,206 +0.03(+0.43%)
Jun 17, 2019 6.465 6.567 6.428 6.437 401,362 +0.01(+0.14%)
Jun 14, 2019 6.493 6.493 6.428 6.428 280,222 -0.05(-0.72%)
Jun 13, 2019 6.409 6.493 6.400 6.474 300,249 +0.09(+1.46%)
Jun 12, 2019 6.400 6.428 6.368 6.382 230,678 -0.02(-0.29%)
Jun 11, 2019 6.419 6.465 6.358 6.400 281,359 -0.01(-0.14%)
Jun 10, 2019 6.298 6.437 6.279 6.409 312,616 +0.12(+1.92%)
Jun 07, 2019 6.270 6.307 6.187 6.289 472,275 +0.02(+0.30%)
Jun 06, 2019 6.372 6.437 6.252 6.270 380,493 -0.12(-1.89%)
Jun 05, 2019 6.400 6.447 6.358 6.391 317,784 -0.02(-0.29%)
Jun 04, 2019 6.335 6.409 6.289 6.409 311,198 +0.13(+2.07%)
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.