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 )

23.89 -0.42 (-1.73%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2019 7.414 7.432 7.343 7.352 704,861 -0.04(-0.60%)
Feb 27, 2019 7.316 7.432 7.294 7.396 1,322,793 +0.10(+1.34%)
Feb 26, 2019 7.237 7.352 7.237 7.299 901,523 +0.04(+0.61%)
Feb 25, 2019 7.325 7.383 7.210 7.254 968,731 -0.04(-0.61%)
Feb 22, 2019 7.272 7.352 7.272 7.299 684,230 +0.03(+0.37%)
Feb 21, 2019 7.192 7.334 7.183 7.272 1,202,504 +0.09(+1.23%)
Feb 20, 2019 7.361 7.396 7.130 7.183 4,843,903 -0.53(-6.90%)
Feb 19, 2019 7.715 7.769 7.378 7.715 926,808 -0.12(-1.58%)
Feb 15, 2019 7.848 7.902 7.804 7.840 491,297 +0.02(+0.23%)
Feb 14, 2019 7.822 7.866 7.671 7.822 319,887 -0.03(-0.34%)
Feb 13, 2019 7.831 7.875 7.804 7.848 280,450 +0.02(+0.23%)
Feb 12, 2019 7.822 7.853 7.786 7.831 351,604 +0.02(+0.23%)
Feb 11, 2019 7.715 7.848 7.667 7.813 364,985 +0.12(+1.50%)
Feb 08, 2019 7.724 7.733 7.645 7.698 380,453 -0.02(-0.23%)
Feb 07, 2019 7.786 7.786 7.636 7.715 502,299 -0.07(-0.91%)
Feb 06, 2019 7.742 7.804 7.653 7.786 394,895 +0.05(+0.69%)
Feb 05, 2019 7.769 7.769 7.671 7.733 324,469 -0.01(-0.11%)
Feb 04, 2019 7.751 7.822 7.698 7.742 392,723 +0.00(+0.00%)
Feb 01, 2019 7.671 7.778 7.591 7.742 465,700 +0.10(+1.28%)
Jan 31, 2019 7.680 7.698 7.529 7.645 394,151 -0.03(-0.35%)
Jan 30, 2019 7.600 7.707 7.563 7.671 298,208 +0.10(+1.29%)
Jan 29, 2019 7.538 7.622 7.503 7.574 255,525 +0.08(+1.07%)
Jan 28, 2019 7.361 7.520 7.361 7.494 256,179 +0.10(+1.32%)
Jan 25, 2019 7.290 7.423 7.272 7.396 372,673 +0.16(+2.21%)
Jan 24, 2019 7.228 7.272 7.143 7.237 222,505 +0.01(+0.12%)
Jan 23, 2019 7.201 7.245 7.148 7.228 202,868 +0.07(+0.99%)
Jan 22, 2019 7.210 7.223 7.095 7.157 395,183 -0.07(-0.98%)
Jan 18, 2019 7.183 7.316 7.112 7.228 334,672 +0.06(+0.87%)
Jan 17, 2019 7.192 7.201 7.059 7.166 336,260 -0.06(-0.86%)
Jan 16, 2019 7.157 7.232 7.139 7.228 442,672 +0.10(+1.37%)
Jan 15, 2019 7.112 7.157 7.041 7.130 196,846 +0.03(+0.37%)
Jan 14, 2019 7.015 7.139 7.015 7.104 225,406 +0.04(+0.63%)
Jan 11, 2019 7.006 7.081 6.948 7.059 283,254 +0.04(+0.51%)
Jan 10, 2019 7.148 7.148 7.006 7.024 338,366 -0.13(-1.86%)
Jan 09, 2019 7.095 7.157 7.015 7.157 490,122 +0.06(+0.88%)
Jan 08, 2019 7.095 7.157 6.988 7.095 521,565 +0.07(+1.01%)
Jan 07, 2019 6.749 7.050 6.749 7.024 548,209 +0.27(+4.07%)
Jan 04, 2019 6.518 6.784 6.518 6.749 574,288 +0.27(+4.10%)
Jan 03, 2019 6.456 6.545 6.447 6.483 561,001 +0.00(+0.00%)
Jan 02, 2019 6.332 6.554 6.137 6.483 560,009 +0.06(+0.97%)
Dec 31, 2018 6.669 6.669 6.314 6.421 725,725 -0.27(-3.98%)
Dec 28, 2018 6.669 6.784 6.563 6.687 682,538 +0.07(+1.00%)
Dec 27, 2018 6.612 6.637 6.392 6.620 863,910 +0.00(+0.00%)
Dec 26, 2018 6.418 6.620 6.358 6.620 623,794 +0.24(+3.70%)
Dec 24, 2018 6.460 6.485 6.333 6.384 417,802 -0.12(-1.82%)
Dec 21, 2018 6.468 6.662 6.409 6.502 1,118,404 +0.03(+0.52%)
Dec 20, 2018 6.671 6.730 6.392 6.468 570,934 -0.24(-3.53%)
Dec 19, 2018 6.755 6.874 6.662 6.705 396,755 -0.07(-1.00%)
Dec 18, 2018 6.857 6.885 6.713 6.772 562,516 -0.04(-0.62%)
Dec 17, 2018 7.102 7.102 6.798 6.814 724,111 -0.24(-3.47%)
Dec 14, 2018 7.042 7.102 7.000 7.059 462,804 +0.01(+0.12%)
Dec 13, 2018 7.034 7.072 7.017 7.051 270,694 +0.03(+0.48%)
Dec 12, 2018 7.110 7.127 7.009 7.017 300,428 -0.03(-0.48%)
Dec 11, 2018 7.085 7.152 7.034 7.051 309,164 +0.04(+0.60%)
Dec 10, 2018 7.102 7.110 6.890 7.009 392,745 -0.08(-1.19%)
Dec 07, 2018 7.068 7.186 7.034 7.093 345,682 +0.02(+0.24%)
Dec 06, 2018 7.009 7.076 6.865 7.076 466,648 +0.03(+0.48%)
Dec 04, 2018 7.270 7.308 7.009 7.042 616,519 -0.28(-3.81%)
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.