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 (%)
Jul 31, 2020 2.860 2.910 2.720 2.720 430,500 -0.20(-6.85%)
Jul 30, 2020 2.930 2.960 2.850 2.920 328,335 -0.04(-1.35%)
Jul 29, 2020 2.940 3.000 2.910 2.960 372,286 +0.03(+1.02%)
Jul 28, 2020 2.950 3.010 2.930 2.930 208,797 -0.02(-0.68%)
Jul 27, 2020 2.910 2.950 2.890 2.950 185,719 +0.04(+1.37%)
Jul 24, 2020 3.030 3.044 2.910 2.910 239,200 -0.12(-3.96%)
Jul 23, 2020 3.060 3.073 3.015 3.030 162,613 -0.03(-0.98%)
Jul 22, 2020 3.040 3.160 3.020 3.060 207,337 -0.01(-0.33%)
Jul 21, 2020 2.970 3.090 2.970 3.070 174,538 +0.10(+3.37%)
Jul 20, 2020 3.020 3.070 2.960 2.970 257,906 -0.06(-1.98%)
Jul 17, 2020 3.020 3.085 2.990 3.030 148,200 +0.02(+0.66%)
Jul 16, 2020 3.060 3.144 3.010 3.010 180,952 -0.06(-1.95%)
Jul 15, 2020 2.980 3.090 2.960 3.070 366,638 +0.13(+4.42%)
Jul 14, 2020 2.870 2.960 2.845 2.940 207,909 +0.08(+2.80%)
Jul 13, 2020 2.870 2.963 2.855 2.860 372,651 +0.03(+1.06%)
Jul 10, 2020 2.730 2.890 2.730 2.830 502,600 +0.07(+2.54%)
Jul 09, 2020 2.800 2.840 2.725 2.760 313,213 -0.07(-2.47%)
Jul 08, 2020 2.810 2.880 2.790 2.830 361,925 +0.00(+0.00%)
Jul 07, 2020 2.910 2.920 2.820 2.830 244,751 -0.13(-4.39%)
Jul 06, 2020 2.990 2.990 2.865 2.960 347,208 +0.01(+0.34%)
Jul 02, 2020 2.990 2.990 2.930 2.950 391,400 +0.04(+1.37%)
Jul 01, 2020 2.960 2.980 2.840 2.910 326,088 -0.06(-2.02%)
Jun 30, 2020 2.950 2.990 2.885 2.970 249,630 -0.01(-0.34%)
Jun 29, 2020 2.900 2.980 2.830 2.980 453,393 +0.13(+4.56%)
Jun 26, 2020 2.840 2.870 2.780 2.850 990,800 -0.05(-1.72%)
Jun 25, 2020 2.790 2.931 2.790 2.900 348,698 +0.08(+2.84%)
Jun 24, 2020 2.850 2.855 2.690 2.820 411,265 -0.03(-1.05%)
Jun 23, 2020 2.920 2.920 2.845 2.850 334,773 +0.00(+0.00%)
Jun 22, 2020 2.820 2.878 2.770 2.850 577,849 +0.03(+1.06%)
Jun 19, 2020 2.950 2.970 2.820 2.820 1,639,100 -0.11(-3.75%)
Jun 18, 2020 2.920 3.000 2.850 2.930 521,309 -0.02(-0.68%)
Jun 17, 2020 3.070 3.070 2.940 2.950 265,611 -0.10(-3.28%)
Jun 16, 2020 3.210 3.230 2.950 3.050 378,909 +0.01(+0.33%)
Jun 15, 2020 2.830 3.110 2.810 3.040 337,975 +0.05(+1.67%)
Jun 12, 2020 3.030 3.030 2.820 2.990 452,300 +0.17(+6.03%)
Jun 11, 2020 2.930 3.045 2.800 2.820 600,276 -0.37(-11.60%)
Jun 10, 2020 3.400 3.455 3.050 3.190 551,515 -0.25(-7.27%)
Jun 09, 2020 3.460 3.590 3.310 3.440 844,331 -0.18(-4.97%)
Jun 08, 2020 3.420 3.660 3.220 3.620 1,458,799 +0.40(+12.42%)
Jun 05, 2020 3.200 3.393 2.989 3.220 1,691,000 +0.39(+13.78%)
Jun 04, 2020 2.500 3.140 2.500 2.830 942,100 +0.28(+10.98%)
Jun 03, 2020 2.520 2.660 2.500 2.550 718,159 +0.10(+4.08%)
Jun 02, 2020 2.530 2.550 2.450 2.450 272,885 -0.05(-2.00%)
Jun 01, 2020 2.360 2.562 2.350 2.500 453,698 +0.10(+4.17%)
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%)
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.