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 )

23.87 -0.44 (-1.81%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 (%)
Jul 31, 2017 8.788 8.884 8.784 8.836 465,462 +0.03(+0.39%)
Jul 28, 2017 8.897 8.904 8.771 8.801 556,015 -0.10(-1.08%)
Jul 27, 2017 8.733 8.904 8.733 8.897 758,182 +0.13(+1.48%)
Jul 26, 2017 8.774 8.842 8.712 8.767 897,802 -0.01(-0.16%)
Jul 25, 2017 9.069 9.075 8.651 8.781 2,578,251 -0.52(-5.60%)
Jul 24, 2017 9.425 9.438 9.301 9.301 559,327 -0.14(-1.45%)
Jul 21, 2017 9.425 9.459 9.301 9.438 430,625 +0.06(+0.66%)
Jul 20, 2017 9.363 9.438 9.349 9.377 282,698 +0.03(+0.37%)
Jul 19, 2017 9.329 9.372 9.267 9.342 339,460 +0.05(+0.59%)
Jul 18, 2017 9.452 9.452 9.253 9.288 554,458 -0.18(-1.95%)
Jul 17, 2017 9.521 9.540 9.452 9.473 376,938 -0.05(-0.50%)
Jul 14, 2017 9.432 9.555 9.432 9.521 261,063 +0.07(+0.72%)
Jul 13, 2017 9.459 9.486 9.384 9.452 255,382 -0.01(-0.14%)
Jul 12, 2017 9.411 9.534 9.411 9.466 274,568 +0.05(+0.58%)
Jul 11, 2017 9.384 9.438 9.366 9.411 304,741 +0.02(+0.22%)
Jul 10, 2017 9.377 9.452 9.308 9.390 542,848 +0.01(+0.07%)
Jul 07, 2017 9.397 9.418 9.315 9.384 420,671 -0.01(-0.07%)
Jul 06, 2017 9.445 9.514 9.373 9.390 511,121 -0.08(-0.80%)
Jul 05, 2017 9.377 9.486 9.377 9.466 706,761 +0.10(+1.02%)
Jul 03, 2017 9.363 9.438 9.308 9.370 401,327 +0.01(+0.07%)
Jun 30, 2017 9.466 9.479 9.310 9.363 719,056 -0.07(-0.73%)
Jun 29, 2017 9.507 9.507 9.384 9.432 673,271 -0.03(-0.29%)
Jun 28, 2017 9.664 9.719 9.384 9.459 1,522,289 -0.24(-2.47%)
Jun 27, 2017 9.910 9.910 9.692 9.699 1,531,129 -0.19(-1.93%)
Jun 26, 2017 9.778 9.890 9.725 9.890 909,989 +0.12(+1.21%)
Jun 23, 2017 9.679 9.804 9.646 9.771 852,017 +0.11(+1.16%)
Jun 22, 2017 9.692 9.732 9.659 9.659 401,740 +0.00(+0.00%)
Jun 21, 2017 9.824 9.831 9.653 9.659 636,064 -0.13(-1.35%)
Jun 20, 2017 9.771 9.831 9.692 9.791 674,592 +0.02(+0.20%)
Jun 19, 2017 9.659 9.823 9.540 9.771 963,409 +0.02(+0.20%)
Jun 16, 2017 9.672 9.765 9.620 9.751 705,866 +0.06(+0.61%)
Jun 15, 2017 9.639 9.751 9.639 9.692 565,755 +0.01(+0.14%)
Jun 14, 2017 9.659 9.738 9.600 9.679 765,873 +0.02(+0.20%)
Jun 13, 2017 9.672 9.692 9.494 9.659 959,083 -0.01(-0.07%)
Jun 12, 2017 9.626 9.751 9.596 9.666 839,609 +0.07(+0.76%)
Jun 09, 2017 9.442 9.626 9.442 9.593 848,317 +0.17(+1.82%)
Jun 08, 2017 9.409 9.514 9.409 9.422 644,990 -0.01(-0.14%)
Jun 07, 2017 9.494 9.554 9.395 9.435 472,388 -0.05(-0.56%)
Jun 06, 2017 9.455 9.521 9.435 9.488 390,333 +0.01(+0.07%)
Jun 05, 2017 9.527 9.580 9.454 9.481 387,898 -0.04(-0.42%)
Jun 02, 2017 9.514 9.629 9.514 9.521 803,054 +0.03(+0.28%)
Jun 01, 2017 9.474 9.521 9.382 9.494 646,615 +0.03(+0.28%)
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%)
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.