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 )

20.60 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2020 2.470 2.473 2.370 2.400 497,600 -0.07(-2.83%)
May 28, 2020 2.560 2.560 2.420 2.470 761,072 -0.08(-3.14%)
May 27, 2020 2.530 2.580 2.400 2.550 550,017 +0.06(+2.41%)
May 26, 2020 2.420 2.545 2.395 2.490 411,156 +0.16(+6.87%)
May 22, 2020 2.360 2.392 2.235 2.330 396,100 -0.07(-2.92%)
May 21, 2020 2.450 2.460 2.362 2.400 226,501 -0.04(-1.64%)
May 20, 2020 2.470 2.500 2.405 2.440 280,561 +0.05(+2.09%)
May 19, 2020 2.450 2.520 2.305 2.390 471,588 -0.02(-0.83%)
May 18, 2020 2.280 2.450 2.280 2.410 513,669 +0.17(+7.59%)
May 15, 2020 2.360 2.390 2.200 2.240 512,900 -0.09(-3.86%)
May 14, 2020 2.150 2.370 2.080 2.330 312,145 +0.14(+6.39%)
May 13, 2020 2.450 2.470 2.150 2.190 558,029 -0.20(-8.37%)
May 12, 2020 2.500 2.690 2.380 2.390 693,079 -0.14(-5.53%)
May 11, 2020 2.760 2.850 2.472 2.530 607,722 -0.12(-4.53%)
May 08, 2020 2.650 2.720 2.610 2.650 206,400 +0.07(+2.71%)
May 07, 2020 2.590 2.700 2.552 2.580 243,511 +0.02(+0.78%)
May 06, 2020 2.650 2.760 2.550 2.560 266,277 -0.09(-3.40%)
May 05, 2020 2.730 2.830 2.650 2.650 292,625 +0.01(+0.38%)
May 04, 2020 2.680 2.750 2.550 2.640 263,178 -0.08(-2.94%)
May 01, 2020 2.620 2.790 2.620 2.720 298,100 -0.11(-3.89%)
Apr 30, 2020 2.850 2.890 2.760 2.830 454,157 -0.12(-4.07%)
Apr 29, 2020 2.940 3.095 2.890 2.950 606,838 +0.08(+2.79%)
Apr 28, 2020 2.740 2.915 2.720 2.870 353,949 +0.15(+5.51%)
Apr 27, 2020 2.620 2.760 2.580 2.720 354,967 +0.10(+3.82%)
Apr 24, 2020 2.590 2.640 2.510 2.620 300,000 -0.02(-0.76%)
Apr 23, 2020 2.720 2.840 2.630 2.640 274,158 -0.07(-2.58%)
Apr 22, 2020 2.950 2.950 2.665 2.710 391,245 -0.10(-3.56%)
Apr 21, 2020 2.620 2.840 2.580 2.810 525,228 +0.12(+4.46%)
Apr 20, 2020 2.650 2.790 2.590 2.690 351,604 -0.06(-2.18%)
Apr 17, 2020 2.780 2.820 2.660 2.750 468,900 +0.14(+5.36%)
Apr 16, 2020 2.800 2.800 2.570 2.610 396,330 -0.16(-5.78%)
Apr 15, 2020 2.830 2.855 2.670 2.770 334,285 -0.21(-7.05%)
Apr 14, 2020 3.090 3.150 2.940 2.980 450,092 -0.05(-1.65%)
Apr 13, 2020 2.940 3.070 2.650 3.030 847,693 -0.04(-1.30%)
Apr 09, 2020 2.750 3.100 2.750 3.070 2,113,700 +0.46(+17.62%)
Apr 08, 2020 2.350 2.750 2.300 2.610 2,085,557 +0.47(+21.96%)
Apr 07, 2020 2.150 2.370 2.070 2.140 1,000,614 +0.14(+7.00%)
Apr 06, 2020 1.870 2.100 1.870 2.000 598,758 +0.25(+14.29%)
Apr 03, 2020 2.110 2.110 1.720 1.750 850,600 -0.40(-18.60%)
Apr 02, 2020 1.950 2.150 1.900 2.150 685,430 +0.22(+11.40%)
Apr 01, 2020 2.000 2.110 1.900 1.930 765,524 -0.26(-11.87%)
Mar 31, 2020 2.210 2.390 2.150 2.190 536,604 -0.01(-0.45%)
Mar 30, 2020 2.630 2.650 2.160 2.200 691,416 -0.46(-17.29%)
Mar 27, 2020 3.060 3.130 2.470 2.660 1,169,500 -0.74(-21.76%)
Mar 26, 2020 2.750 3.530 2.710 3.400 1,659,914 +0.85(+33.33%)
Mar 25, 2020 2.100 2.705 2.010 2.550 1,275,952 +0.53(+26.24%)
Mar 24, 2020 2.120 2.190 1.970 2.020 486,092 +0.00(+0.00%)
Mar 23, 2020 2.130 2.180 1.880 2.020 1,032,675 -0.16(-7.34%)
Mar 20, 2020 2.330 2.510 2.060 2.180 1,587,200 +0.05(+2.35%)
Mar 19, 2020 1.980 2.470 1.700 2.130 1,317,789 +0.43(+25.29%)
Mar 18, 2020 3.050 3.130 1.400 1.700 1,277,297 -1.68(-49.70%)
Mar 17, 2020 3.170 3.470 2.870 3.380 869,982 +0.28(+9.03%)
Mar 16, 2020 3.190 3.610 3.100 3.100 1,203,201 -0.24(-7.19%)
Mar 13, 2020 3.550 3.670 3.160 3.340 670,200 +0.18(+5.70%)
Mar 12, 2020 3.860 3.860 3.120 3.160 888,410 -1.28(-28.83%)
Mar 11, 2020 4.810 4.820 4.420 4.440 659,859 -0.50(-10.12%)
Mar 10, 2020 5.210 5.222 4.850 4.940 349,124 -0.03(-0.60%)
Mar 09, 2020 5.310 5.310 4.960 4.970 527,304 -0.65(-11.57%)
Mar 06, 2020 5.690 5.720 5.485 5.620 647,600 -0.20(-3.44%)
Mar 05, 2020 5.940 5.942 5.710 5.820 378,001 -0.22(-3.64%)
Mar 04, 2020 6.100 6.100 5.895 6.040 252,205 +0.04(+0.67%)
Mar 03, 2020 5.990 6.180 5.930 6.000 469,900 +0.07(+1.18%)
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.