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 )

22.83 +0.67 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 5.710 5.720 5.650 5.680 352,100 -0.03(-0.53%)
Jan 30, 2020 5.730 5.795 5.680 5.710 234,145 -0.05(-0.87%)
Jan 29, 2020 5.760 5.810 5.730 5.760 238,425 -0.01(-0.17%)
Jan 28, 2020 5.760 5.790 5.740 5.770 264,639 +0.01(+0.17%)
Jan 27, 2020 5.770 5.800 5.720 5.760 277,931 -0.03(-0.52%)
Jan 24, 2020 5.790 5.840 5.765 5.790 302,300 +0.00(+0.00%)
Jan 23, 2020 5.800 5.850 5.780 5.790 406,487 -0.04(-0.69%)
Jan 22, 2020 5.750 5.840 5.750 5.830 697,191 +0.09(+1.57%)
Jan 21, 2020 5.730 5.760 5.720 5.740 647,805 +0.02(+0.35%)
Jan 17, 2020 5.740 5.754 5.700 5.720 337,100 -0.02(-0.35%)
Jan 16, 2020 5.780 5.800 5.700 5.740 348,814 +0.00(+0.00%)
Jan 15, 2020 5.660 5.780 5.650 5.740 316,532 +0.07(+1.23%)
Jan 14, 2020 5.700 5.720 5.650 5.670 406,437 +0.04(+0.71%)
Jan 13, 2020 5.610 5.640 5.600 5.630 193,714 +0.02(+0.36%)
Jan 10, 2020 5.590 5.640 5.590 5.610 176,200 +0.03(+0.54%)
Jan 09, 2020 5.630 5.650 5.580 5.580 307,577 -0.06(-1.06%)
Jan 08, 2020 5.650 5.700 5.620 5.640 258,408 -0.03(-0.53%)
Jan 07, 2020 5.630 5.680 5.626 5.670 262,580 +0.05(+0.89%)
Jan 06, 2020 5.500 5.630 5.500 5.620 397,207 +0.10(+1.81%)
Jan 03, 2020 5.480 5.570 5.480 5.520 347,100 -0.02(-0.36%)
Jan 02, 2020 5.580 5.610 5.530 5.540 595,319 -0.03(-0.54%)
Dec 31, 2019 5.620 5.650 5.570 5.570 528,200 -0.04(-0.71%)
Dec 30, 2019 5.640 5.700 5.590 5.610 597,695 -0.27(-4.59%)
Dec 27, 2019 5.980 5.990 5.860 5.880 778,800 -0.06(-1.01%)
Dec 26, 2019 5.950 5.990 5.910 5.940 397,935 +0.01(+0.17%)
Dec 24, 2019 5.900 5.930 5.840 5.930 346,900 +0.07(+1.19%)
Dec 23, 2019 5.730 5.870 5.700 5.860 543,964 +0.19(+3.35%)
Dec 20, 2019 5.710 5.800 5.640 5.670 3,091,200 -0.02(-0.35%)
Dec 19, 2019 5.730 5.750 5.655 5.690 582,759 -0.01(-0.18%)
Dec 18, 2019 5.560 5.710 5.560 5.700 439,646 +0.20(+3.64%)
Dec 17, 2019 5.520 5.610 5.490 5.500 935,179 -0.03(-0.54%)
Dec 16, 2019 5.820 5.830 5.450 5.530 1,566,620 -0.31(-5.31%)
Dec 13, 2019 5.830 5.880 5.820 5.840 204,700 +0.00(+0.00%)
Dec 12, 2019 5.860 5.920 5.810 5.840 313,443 -0.01(-0.17%)
Dec 11, 2019 5.850 5.890 5.840 5.850 206,291 +0.00(+0.00%)
Dec 10, 2019 5.910 5.920 5.830 5.850 190,339 -0.04(-0.68%)
Dec 09, 2019 5.920 5.970 5.860 5.890 366,920 -0.03(-0.51%)
Dec 06, 2019 5.850 5.920 5.849 5.920 407,500 +0.08(+1.37%)
Dec 05, 2019 5.850 5.880 5.810 5.840 210,725 -0.01(-0.17%)
Dec 04, 2019 5.830 5.855 5.810 5.850 231,559 +0.02(+0.34%)
Dec 03, 2019 5.790 5.840 5.775 5.830 249,747 -0.01(-0.17%)
Dec 02, 2019 5.850 5.850 5.780 5.840 352,964 -0.01(-0.17%)
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%)
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.