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 31, 2020 138.75 138.75 138.75 5,000,269 -8.09(-5.51%)
Dec 30, 2020 141.65 151.50 141.00 146.84 5,000,269 +7.06(+5.05%)
Dec 29, 2020 146.31 146.39 135.00 139.78 5,190,229 -6.10(-4.18%)
Dec 28, 2020 168.68 168.80 143.13 145.88 6,156,937 -15.12(-9.39%)
Dec 24, 2020 168.00 172.50 156.87 161.00 4,381,600 -0.06(-0.04%)
Dec 23, 2020 166.90 183.90 151.58 161.06 10,861,346 -16.41(-9.25%)
Dec 22, 2020 170.53 179.00 163.30 177.47 8,286,973 +16.58(+10.31%)
Dec 21, 2020 142.01 168.77 141.00 160.89 11,574,659 +23.30(+16.93%)
Dec 18, 2020 116.67 145.00 115.09 137.59 8,506,500 +20.35(+17.36%)
Dec 17, 2020 118.44 121.00 115.45 117.24 3,417,045 +3.55(+3.12%)
Dec 16, 2020 105.00 116.71 104.00 113.69 5,384,399 +11.69(+11.46%)
Dec 15, 2020 104.57 109.89 98.10 102.00 5,715,547 -0.36(-0.35%)
Dec 14, 2020 122.16 123.83 100.66 102.36 8,199,777 -17.22(-14.40%)
Dec 11, 2020 123.82 133.00 116.00 119.58 11,776,500 -10.42(-8.02%)
Dec 10, 2020 99.48 131.75 96.00 130.00 22,842,968 +37.51(+40.56%)
Dec 09, 2020 100.00 115.00 90.03 92.49 24,757,972 +89.76(+3287.91%)
Oct 23, 2020 2.730 2.730 2.730 0 +0.11(+4.20%)
Oct 22, 2020 2.640 2.680 2.580 2.620 176,886 -0.02(-0.76%)
Oct 21, 2020 2.650 2.705 2.640 2.640 105,127 -0.03(-1.12%)
Oct 20, 2020 2.680 2.740 2.640 2.670 178,548 +0.00(+0.00%)
Oct 19, 2020 2.760 2.790 2.660 2.670 177,647 -0.09(-3.26%)
Oct 16, 2020 2.770 2.830 2.760 2.760 146,500 -0.03(-1.08%)
Oct 15, 2020 2.800 2.820 2.750 2.790 114,039 -0.04(-1.41%)
Oct 14, 2020 2.850 2.890 2.830 2.830 123,701 -0.02(-0.70%)
Oct 13, 2020 2.840 2.890 2.830 2.850 126,857 -0.01(-0.35%)
Oct 12, 2020 2.810 2.900 2.810 2.860 156,069 +0.03(+1.06%)
Oct 09, 2020 2.950 2.980 2.820 2.830 182,200 -0.12(-4.07%)
Oct 08, 2020 2.860 2.980 2.860 2.950 207,583 +0.13(+4.61%)
Oct 07, 2020 2.840 2.870 2.820 2.820 188,709 +0.01(+0.36%)
Oct 06, 2020 2.820 2.920 2.810 2.810 184,882 -0.05(-1.75%)
Oct 05, 2020 2.850 2.890 2.817 2.860 143,824 +0.01(+0.35%)
Oct 02, 2020 2.790 2.850 2.790 2.850 142,500 +0.00(+0.00%)
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.