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 )

24.78 +0.74 (+3.08%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 6, 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 (%)
Aug 31, 2018 8.267 8.267 8.267 0 -0.02(-0.29%)
Aug 30, 2018 8.267 8.340 8.267 8.292 308,386 +0.02(+0.20%)
Aug 29, 2018 8.243 8.292 8.227 8.275 324,209 +0.00(+0.00%)
Aug 28, 2018 8.251 8.298 8.202 8.275 514,375 +0.04(+0.49%)
Aug 27, 2018 8.235 8.259 8.202 8.235 355,511 -0.01(-0.10%)
Aug 24, 2018 8.235 8.259 8.178 8.243 272,724 +0.00(+0.00%)
Aug 23, 2018 8.243 8.284 8.235 8.243 329,539 -0.01(-0.10%)
Aug 22, 2018 8.308 8.353 8.251 8.251 245,006 -0.07(-0.88%)
Aug 21, 2018 8.275 8.357 8.275 8.324 444,528 +0.04(+0.49%)
Aug 20, 2018 8.284 8.365 8.251 8.284 598,309 -0.01(-0.10%)
Aug 17, 2018 8.227 8.332 8.227 8.292 308,398 +0.04(+0.49%)
Aug 16, 2018 8.243 8.259 8.186 8.251 452,878 +0.02(+0.30%)
Aug 15, 2018 8.219 8.275 8.153 8.227 482,329 -0.03(-0.39%)
Aug 14, 2018 8.275 8.316 8.251 8.259 414,771 -0.02(-0.20%)
Aug 13, 2018 8.251 8.349 8.235 8.275 339,100 +0.00(+0.00%)
Aug 10, 2018 8.300 8.357 8.251 8.275 419,357 -0.04(-0.49%)
Aug 09, 2018 8.316 8.376 8.308 8.316 289,561 +0.00(+0.00%)
Aug 08, 2018 8.308 8.357 8.227 8.316 431,577 +0.02(+0.20%)
Aug 07, 2018 8.373 8.397 8.275 8.300 352,042 -0.08(-0.97%)
Aug 06, 2018 8.430 8.430 8.348 8.381 348,490 -0.07(-0.77%)
Aug 03, 2018 8.479 8.523 8.422 8.446 364,985 -0.02(-0.19%)
Aug 02, 2018 8.495 8.503 8.422 8.462 354,270 -0.06(-0.67%)
Aug 01, 2018 8.552 8.560 8.381 8.519 708,914 -0.03(-0.38%)
Jul 31, 2018 8.511 8.568 8.454 8.552 1,009,036 +0.08(+0.96%)
Jul 30, 2018 8.454 8.519 8.446 8.471 845,152 +0.02(+0.19%)
Jul 27, 2018 8.446 8.471 8.389 8.454 1,033,571 +0.01(+0.10%)
Jul 26, 2018 8.397 8.508 8.373 8.446 561,067 +0.03(+0.39%)
Jul 25, 2018 8.194 8.430 8.137 8.414 1,017,793 +0.21(+2.58%)
Jul 24, 2018 8.129 8.243 8.129 8.202 471,358 +0.02(+0.30%)
Jul 23, 2018 8.129 8.202 8.056 8.178 980,024 +0.07(+0.90%)
Jul 20, 2018 8.357 8.357 8.032 8.105 1,556,451 -0.27(-3.20%)
Jul 19, 2018 8.316 8.429 8.316 8.373 378,417 +0.03(+0.39%)
Jul 18, 2018 8.251 8.365 8.251 8.340 412,974 +0.06(+0.69%)
Jul 17, 2018 8.259 8.332 8.259 8.284 309,431 +0.02(+0.30%)
Jul 16, 2018 8.300 8.349 8.251 8.259 500,196 -0.04(-0.49%)
Jul 13, 2018 8.324 8.373 8.296 8.300 299,489 -0.04(-0.49%)
Jul 12, 2018 8.430 8.454 8.284 8.340 741,325 -0.07(-0.87%)
Jul 11, 2018 8.405 8.475 8.373 8.414 1,001,774 -0.02(-0.19%)
Jul 10, 2018 8.430 8.462 8.397 8.430 427,116 +0.00(+0.00%)
Jul 09, 2018 8.536 8.536 8.414 8.430 576,189 -0.07(-0.86%)
Jul 06, 2018 8.430 8.576 8.430 8.503 762,348 +0.07(+0.87%)
Jul 05, 2018 8.454 8.495 8.389 8.430 585,970 +0.00(+0.00%)
Jul 03, 2018 8.430 8.430 8.430 0 -0.02(-0.19%)
Jul 02, 2018 8.340 8.454 8.292 8.446 896,076 +0.07(+0.78%)
Jun 29, 2018 8.476 8.365 8.381 661,312 -0.09(-1.06%)
Jun 28, 2018 8.373 8.499 8.300 8.471 1,257,148 +0.11(+1.31%)
Jun 27, 2018 8.588 8.596 8.325 8.361 1,061,440 -0.23(-2.65%)
Jun 26, 2018 8.627 8.627 8.471 8.588 815,854 +0.04(+0.46%)
Jun 25, 2018 8.580 8.604 8.463 8.549 936,743 -0.03(-0.37%)
Jun 22, 2018 8.612 8.612 8.447 8.580 1,496,157 -0.01(-0.09%)
Jun 21, 2018 8.533 8.604 8.482 8.588 768,619 +0.05(+0.64%)
Jun 20, 2018 8.424 8.553 8.329 8.533 838,312 +0.13(+1.59%)
Jun 19, 2018 8.424 8.345 8.400 1,180,840 +0.05(+0.66%)
Jun 18, 2018 8.447 8.533 8.337 8.345 1,968,331 -0.20(-2.39%)
Jun 15, 2018 8.753 8.878 8.549 2,991,079 -0.33(-3.71%)
Jun 14, 2018 8.863 8.980 8.839 8.878 889,394 +0.03(+0.35%)
Jun 13, 2018 8.784 8.863 8.737 8.847 914,194 +0.09(+0.98%)
Jun 12, 2018 8.761 8.831 8.729 8.761 700,900 +0.01(+0.09%)
Jun 11, 2018 8.808 8.808 8.651 8.753 1,300,630 -0.05(-0.62%)
Jun 08, 2018 8.996 9.043 8.800 8.808 1,200,777 -0.21(-2.35%)
Jun 07, 2018 9.027 9.145 9.004 9.020 888,027 -0.01(-0.09%)
Jun 06, 2018 9.047 8.910 9.027 733,522 +0.01(+0.09%)
Jun 05, 2018 9.216 9.216 8.988 9.020 823,504 -0.21(-2.29%)
Jun 04, 2018 9.059 9.247 9.059 9.231 1,197,077 +0.17(+1.90%)
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.