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 )

20.65 -0.22 (-1.05%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 19, 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 30, 2017 8.554 8.554 8.379 8.440 473,520 -0.07(-0.84%)
Nov 29, 2017 8.490 8.568 8.454 8.511 510,751 +0.05(+0.59%)
Nov 28, 2017 8.390 8.483 8.382 8.461 473,542 +0.09(+1.02%)
Nov 27, 2017 8.461 8.375 8.375 348,481 -0.02(-0.26%)
Nov 24, 2017 8.461 8.461 8.390 8.397 213,393 -0.01(-0.17%)
Nov 22, 2017 8.390 8.497 8.390 8.411 414,382 +0.04(+0.43%)
Nov 21, 2017 8.325 8.411 8.318 8.375 509,737 +0.08(+0.95%)
Nov 20, 2017 8.225 8.340 8.193 8.297 348,959 +0.10(+1.22%)
Nov 17, 2017 8.154 8.243 8.143 8.197 525,556 +0.04(+0.53%)
Nov 16, 2017 8.089 8.232 8.089 8.154 431,681 +0.10(+1.24%)
Nov 15, 2017 8.039 8.111 8.004 8.054 389,265 -0.04(-0.44%)
Nov 14, 2017 7.997 8.132 7.997 8.089 298,008 +0.05(+0.62%)
Nov 13, 2017 7.925 8.082 7.925 8.039 559,594 +0.08(+0.99%)
Nov 10, 2017 7.961 8.036 7.925 7.961 524,101 -0.01(-0.18%)
Nov 09, 2017 7.918 8.018 7.904 7.975 469,358 +0.02(+0.27%)
Nov 08, 2017 7.932 7.997 7.889 7.954 473,211 +0.02(+0.27%)
Nov 07, 2017 7.968 8.025 7.911 7.932 688,935 -0.03(-0.36%)
Nov 06, 2017 7.861 8.018 7.861 7.961 841,324 +0.10(+1.27%)
Nov 03, 2017 7.989 7.993 7.812 7.861 908,328 -0.13(-1.61%)
Nov 02, 2017 8.111 8.118 7.939 7.989 832,727 -0.14(-1.76%)
Nov 01, 2017 8.232 8.248 8.111 8.132 736,233 -0.06(-0.78%)
Oct 31, 2017 8.325 8.325 8.172 8.197 615,307 -0.07(-0.86%)
Oct 30, 2017 8.297 8.390 8.247 8.268 546,888 -0.03(-0.34%)
Oct 27, 2017 8.075 8.382 8.061 8.297 1,031,739 +0.08(+0.96%)
Oct 26, 2017 8.454 8.461 8.218 8.218 1,180,508 -0.24(-2.79%)
Oct 25, 2017 9.040 9.040 8.147 8.454 2,911,552 -0.60(-6.63%)
Oct 24, 2017 9.054 9.119 9.044 9.054 489,148 +0.01(+0.08%)
Oct 23, 2017 9.126 9.140 9.040 9.047 359,497 -0.07(-0.78%)
Oct 20, 2017 9.119 9.140 9.083 9.119 430,760 +0.04(+0.39%)
Oct 19, 2017 9.061 9.090 9.026 9.083 345,993 -0.01(-0.08%)
Oct 18, 2017 9.090 9.146 9.090 9.090 383,213 +0.01(+0.16%)
Oct 17, 2017 9.083 9.111 9.047 9.076 412,346 -0.01(-0.08%)
Oct 16, 2017 9.004 9.161 9.004 9.083 763,066 +0.01(+0.16%)
Oct 13, 2017 9.047 9.111 9.011 9.069 273,702 +0.02(+0.24%)
Oct 12, 2017 9.083 9.097 9.011 9.047 536,102 -0.03(-0.32%)
Oct 11, 2017 9.054 9.076 8.997 9.076 649,519 +0.05(+0.55%)
Oct 10, 2017 9.133 9.133 9.015 9.026 506,430 -0.09(-0.94%)
Oct 09, 2017 9.076 9.133 9.052 9.111 528,339 +0.03(+0.31%)
Oct 06, 2017 9.133 9.133 9.022 9.083 502,631 -0.04(-0.47%)
Oct 05, 2017 9.119 9.197 9.104 9.126 587,348 +0.01(+0.08%)
Oct 04, 2017 9.140 9.176 9.069 9.119 461,970 -0.02(-0.23%)
Oct 03, 2017 9.147 9.183 9.104 9.140 519,039 +0.01(+0.08%)
Oct 02, 2017 9.104 9.140 9.054 9.133 639,674 +0.04(+0.39%)
Sep 29, 2017 9.083 9.204 9.055 9.097 677,168 -0.01(-0.08%)
Sep 28, 2017 9.104 9.133 8.881 9.104 1,062,312 +0.04(+0.39%)
Sep 27, 2017 9.103 9.134 8.938 9.069 1,193,260 -0.01(-0.08%)
Sep 26, 2017 9.075 9.103 9.041 9.075 968,279 -0.01(-0.08%)
Sep 25, 2017 9.137 9.144 9.041 9.082 949,424 -0.08(-0.90%)
Sep 22, 2017 9.158 9.185 9.144 9.164 561,398 +0.03(+0.30%)
Sep 21, 2017 9.123 9.185 9.123 9.137 561,542 +0.01(+0.15%)
Sep 20, 2017 9.116 9.164 9.103 9.123 687,230 +0.02(+0.23%)
Sep 19, 2017 9.069 9.167 9.069 9.103 564,777 +0.04(+0.45%)
Sep 18, 2017 9.027 9.137 9.027 9.062 754,987 +0.04(+0.46%)
Sep 15, 2017 9.014 9.065 8.966 9.021 1,028,152 +0.03(+0.38%)
Sep 14, 2017 8.979 9.034 8.966 8.986 304,931 +0.01(+0.08%)
Sep 13, 2017 8.959 9.003 8.952 8.979 307,143 -0.02(-0.23%)
Sep 12, 2017 8.932 9.048 8.925 9.000 502,837 +0.10(+1.15%)
Sep 11, 2017 8.849 8.938 8.849 8.897 543,700 +0.10(+1.17%)
Sep 08, 2017 8.774 8.810 8.760 8.795 235,249 +0.02(+0.23%)
Sep 07, 2017 8.808 8.829 8.740 8.774 266,000 -0.03(-0.39%)
Sep 06, 2017 8.808 8.822 8.740 8.808 354,292 +0.03(+0.31%)
Sep 05, 2017 8.945 8.945 8.764 8.781 456,804 -0.14(-1.61%)
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.