Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3.ai, Inc. (NY: AI )

22.16 -0.19 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Nov 29, 2019 5.750 5.850 5.750 5.850 161,500 +0.06(+1.04%)
Nov 27, 2019 5.720 5.790 5.670 5.790 361,000 +0.09(+1.58%)
Nov 26, 2019 5.660 5.765 5.660 5.700 810,903 +0.00(+0.00%)
Nov 25, 2019 5.660 5.750 5.660 5.700 299,287 +0.00(+0.00%)
Nov 22, 2019 5.680 5.750 5.660 5.700 166,800 +0.01(+0.18%)
Nov 21, 2019 5.670 5.720 5.659 5.690 231,063 +0.02(+0.35%)
Nov 20, 2019 5.680 5.770 5.660 5.670 262,580 -0.03(-0.53%)
Nov 19, 2019 5.720 5.770 5.700 5.700 235,170 -0.03(-0.52%)
Nov 18, 2019 5.640 5.750 5.570 5.730 249,464 +0.06(+1.06%)
Nov 15, 2019 5.700 5.730 5.640 5.670 287,600 -0.03(-0.53%)
Nov 14, 2019 5.770 5.830 5.690 5.700 202,012 -0.10(-1.72%)
Nov 13, 2019 5.790 5.830 5.680 5.800 572,225 -0.05(-0.85%)
Nov 12, 2019 5.810 5.870 5.750 5.850 317,440 +0.01(+0.17%)
Nov 11, 2019 5.770 5.860 5.721 5.840 243,420 +0.06(+1.04%)
Nov 08, 2019 5.720 5.890 5.390 5.780 570,000 +0.02(+0.35%)
Nov 07, 2019 5.830 5.840 5.760 5.760 277,134 -0.03(-0.52%)
Nov 06, 2019 5.820 5.850 5.760 5.790 180,371 -0.02(-0.34%)
Nov 05, 2019 5.850 5.930 5.800 5.810 284,863 -0.04(-0.68%)
Nov 04, 2019 5.860 5.910 5.830 5.850 266,689 +0.00(+0.00%)
Nov 01, 2019 5.790 5.950 5.790 5.850 346,600 +0.07(+1.21%)
Oct 31, 2019 5.820 5.820 5.700 5.780 272,090 -0.02(-0.34%)
Oct 30, 2019 5.800 5.830 5.750 5.800 186,009 +0.00(+0.00%)
Oct 29, 2019 5.680 5.829 5.660 5.800 325,483 +0.12(+2.11%)
Oct 28, 2019 5.740 5.780 5.660 5.680 186,352 -0.05(-0.87%)
Oct 25, 2019 5.720 5.780 5.680 5.730 192,500 +0.00(+0.00%)
Oct 24, 2019 5.880 5.880 5.720 5.730 241,523 -0.13(-2.22%)
Oct 23, 2019 5.880 5.890 5.785 5.860 246,907 -0.01(-0.17%)
Oct 22, 2019 5.690 5.870 5.640 5.870 392,694 +0.16(+2.80%)
Oct 21, 2019 5.680 5.730 5.645 5.710 403,132 +0.08(+1.42%)
Oct 18, 2019 5.540 5.670 5.535 5.630 436,900 +0.09(+1.62%)
Oct 17, 2019 5.500 5.610 5.500 5.540 634,301 +0.04(+0.73%)
Oct 16, 2019 5.460 5.530 5.440 5.500 131,756 +0.04(+0.73%)
Oct 15, 2019 5.500 5.567 5.450 5.460 235,177 -0.06(-1.09%)
Oct 14, 2019 5.480 5.540 5.440 5.520 202,150 +0.03(+0.55%)
Oct 11, 2019 5.450 5.560 5.450 5.490 345,900 +0.08(+1.48%)
Oct 10, 2019 5.360 5.420 5.340 5.410 271,578 +0.07(+1.31%)
Oct 09, 2019 5.320 5.370 5.280 5.340 245,956 +0.06(+1.14%)
Oct 08, 2019 5.370 5.380 5.270 5.280 296,136 -0.11(-2.04%)
Oct 07, 2019 5.290 5.420 5.280 5.390 285,603 +0.06(+1.13%)
Oct 04, 2019 5.280 5.330 5.240 5.330 253,600 +0.03(+0.57%)
Oct 03, 2019 5.300 5.335 5.230 5.300 244,487 +0.00(+0.00%)
Oct 02, 2019 5.350 5.380 5.260 5.300 358,492 -0.08(-1.49%)
Oct 01, 2019 5.490 5.550 5.310 5.380 331,443 -0.11(-2.00%)
Sep 30, 2019 5.430 5.520 5.420 5.490 532,574 +0.04(+0.73%)
Sep 27, 2019 5.510 5.520 5.425 5.450 540,600 -0.08(-1.54%)
Sep 26, 2019 5.554 5.569 5.458 5.535 617,527 -0.02(-0.35%)
Sep 25, 2019 5.468 5.583 5.410 5.554 613,318 +0.09(+1.58%)
Sep 24, 2019 5.468 5.497 5.420 5.468 556,310 +0.02(+0.35%)
Sep 23, 2019 5.362 5.477 5.343 5.449 509,302 +0.08(+1.43%)
Sep 20, 2019 5.333 5.420 5.276 5.372 936,481 +0.03(+0.54%)
Sep 19, 2019 5.381 5.420 5.314 5.343 265,504 -0.02(-0.36%)
Sep 18, 2019 5.237 5.391 5.237 5.362 287,469 +0.14(+2.76%)
Sep 17, 2019 5.314 5.314 5.141 5.218 377,786 -0.10(-1.81%)
Sep 16, 2019 5.343 5.362 5.256 5.314 324,088 -0.06(-1.07%)
Sep 13, 2019 5.343 5.439 5.333 5.372 270,256 +0.04(+0.72%)
Sep 12, 2019 5.410 5.429 5.298 5.333 302,482 -0.07(-1.25%)
Sep 11, 2019 5.237 5.400 5.196 5.400 396,346 +0.18(+3.50%)
Sep 10, 2019 5.016 5.271 5.006 5.218 446,289 +0.22(+4.42%)
Sep 09, 2019 4.872 5.006 4.872 4.997 285,247 +0.12(+2.56%)
Sep 06, 2019 4.872 4.901 4.843 4.872 198,243 -0.01(-0.20%)
Sep 05, 2019 4.853 4.958 4.853 4.882 408,025 +0.04(+0.79%)
Sep 04, 2019 4.785 4.930 4.785 4.843 528,597 +0.11(+2.23%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.