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 (%)
Oct 23, 2020 2.730 2.730 2.730 0 +0.11(+4.20%)
Oct 22, 2020 2.640 2.680 2.580 2.620 176,886 -0.02(-0.76%)
Oct 21, 2020 2.650 2.705 2.640 2.640 105,127 -0.03(-1.12%)
Oct 20, 2020 2.680 2.740 2.640 2.670 178,548 +0.00(+0.00%)
Oct 19, 2020 2.760 2.790 2.660 2.670 177,647 -0.09(-3.26%)
Oct 16, 2020 2.770 2.830 2.760 2.760 146,500 -0.03(-1.08%)
Oct 15, 2020 2.800 2.820 2.750 2.790 114,039 -0.04(-1.41%)
Oct 14, 2020 2.850 2.890 2.830 2.830 123,701 -0.02(-0.70%)
Oct 13, 2020 2.840 2.890 2.830 2.850 126,857 -0.01(-0.35%)
Oct 12, 2020 2.810 2.900 2.810 2.860 156,069 +0.03(+1.06%)
Oct 09, 2020 2.950 2.980 2.820 2.830 182,200 -0.12(-4.07%)
Oct 08, 2020 2.860 2.980 2.860 2.950 207,583 +0.13(+4.61%)
Oct 07, 2020 2.840 2.870 2.820 2.820 188,709 +0.01(+0.36%)
Oct 06, 2020 2.820 2.920 2.810 2.810 184,882 -0.05(-1.75%)
Oct 05, 2020 2.850 2.890 2.817 2.860 143,824 +0.01(+0.35%)
Oct 02, 2020 2.790 2.850 2.790 2.850 142,500 +0.00(+0.00%)
Oct 01, 2020 2.810 2.850 2.800 2.850 170,315 +0.01(+0.35%)
Sep 30, 2020 2.840 2.900 2.800 2.840 166,919 -0.01(-0.35%)
Sep 29, 2020 2.840 2.860 2.775 2.850 233,496 +0.02(+0.71%)
Sep 28, 2020 2.760 2.890 2.760 2.830 371,724 +0.12(+4.43%)
Sep 25, 2020 2.600 2.730 2.600 2.710 201,400 +0.07(+2.65%)
Sep 24, 2020 2.500 2.678 2.480 2.640 501,266 +0.17(+6.88%)
Sep 23, 2020 2.670 2.700 2.460 2.470 319,547 -0.19(-7.14%)
Sep 22, 2020 2.660 2.700 2.630 2.660 246,644 -0.01(-0.37%)
Sep 21, 2020 2.680 2.717 2.645 2.670 280,297 -0.06(-2.20%)
Sep 18, 2020 2.760 2.790 2.700 2.730 698,200 -0.03(-1.09%)
Sep 17, 2020 2.760 2.790 2.736 2.760 160,164 -0.01(-0.36%)
Sep 16, 2020 2.720 2.820 2.700 2.770 260,224 +0.07(+2.59%)
Sep 15, 2020 2.710 2.730 2.700 2.700 171,615 -0.01(-0.37%)
Sep 14, 2020 2.680 2.745 2.665 2.710 268,262 +0.02(+0.74%)
Sep 11, 2020 2.680 2.690 2.660 2.690 257,400 -0.02(-0.74%)
Sep 10, 2020 2.690 2.725 2.680 2.710 213,804 +0.02(+0.74%)
Sep 09, 2020 2.700 2.720 2.670 2.690 287,694 -0.02(-0.74%)
Sep 08, 2020 2.650 2.800 2.650 2.710 359,037 -0.01(-0.37%)
Sep 04, 2020 2.720 2.770 2.660 2.720 283,700 +0.00(+0.00%)
Sep 03, 2020 2.760 2.783 2.690 2.720 170,893 -0.03(-1.09%)
Sep 02, 2020 2.720 2.770 2.675 2.750 278,521 +0.01(+0.36%)
Sep 01, 2020 2.710 2.750 2.670 2.740 243,225 +0.02(+0.74%)
Aug 31, 2020 2.770 2.790 2.680 2.720 260,465 -0.08(-2.86%)
Aug 28, 2020 2.800 2.828 2.790 2.800 118,900 +0.00(+0.00%)
Aug 27, 2020 2.790 2.840 2.790 2.800 246,489 +0.03(+1.08%)
Aug 26, 2020 2.780 2.800 2.750 2.770 183,860 -0.01(-0.36%)
Aug 25, 2020 2.850 2.850 2.765 2.780 177,218 -0.03(-1.07%)
Aug 24, 2020 2.740 2.830 2.700 2.810 185,710 +0.09(+3.31%)
Aug 21, 2020 2.800 2.810 2.720 2.720 203,400 -0.11(-3.89%)
Aug 20, 2020 2.780 2.860 2.760 2.830 205,674 +0.04(+1.43%)
Aug 19, 2020 2.780 2.871 2.750 2.790 196,831 +0.01(+0.36%)
Aug 18, 2020 2.810 2.820 2.730 2.780 206,285 -0.04(-1.42%)
Aug 17, 2020 2.850 2.850 2.770 2.820 147,886 -0.05(-1.74%)
Aug 14, 2020 2.810 2.880 2.790 2.870 156,700 +0.05(+1.77%)
Aug 13, 2020 2.800 2.865 2.790 2.820 149,921 -0.02(-0.70%)
Aug 12, 2020 2.860 2.880 2.800 2.840 192,686 +0.03(+1.07%)
Aug 11, 2020 2.850 2.970 2.805 2.810 335,868 -0.02(-0.71%)
Aug 10, 2020 2.800 2.910 2.787 2.830 312,200 +0.06(+2.17%)
Aug 07, 2020 2.730 2.790 2.650 2.770 245,900 +0.04(+1.47%)
Aug 06, 2020 2.800 2.820 2.720 2.730 203,614 -0.05(-1.80%)
Aug 05, 2020 2.720 2.800 2.700 2.780 202,324 +0.12(+4.51%)
Aug 04, 2020 2.570 2.710 2.570 2.660 264,688 +0.05(+1.92%)
Aug 03, 2020 2.710 2.710 2.580 2.610 464,296 -0.11(-4.04%)
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%)
May 01, 2020 2.620 2.790 2.620 2.720 298,100 -0.11(-3.89%)
Apr 30, 2020 2.850 2.890 2.760 2.830 454,157 -0.12(-4.07%)
Apr 29, 2020 2.940 3.095 2.890 2.950 606,838 +0.08(+2.79%)
Apr 28, 2020 2.740 2.915 2.720 2.870 353,949 +0.15(+5.51%)
Apr 27, 2020 2.620 2.760 2.580 2.720 354,967 +0.10(+3.82%)
Apr 24, 2020 2.590 2.640 2.510 2.620 300,000 -0.02(-0.76%)
Apr 23, 2020 2.720 2.840 2.630 2.640 274,158 -0.07(-2.58%)
Apr 22, 2020 2.950 2.950 2.665 2.710 391,245 -0.10(-3.56%)
Apr 21, 2020 2.620 2.840 2.580 2.810 525,228 +0.12(+4.46%)
Apr 20, 2020 2.650 2.790 2.590 2.690 351,604 -0.06(-2.18%)
Apr 17, 2020 2.780 2.820 2.660 2.750 468,900 +0.14(+5.36%)
Apr 16, 2020 2.800 2.800 2.570 2.610 396,330 -0.16(-5.78%)
Apr 15, 2020 2.830 2.855 2.670 2.770 334,285 -0.21(-7.05%)
Apr 14, 2020 3.090 3.150 2.940 2.980 450,092 -0.05(-1.65%)
Apr 13, 2020 2.940 3.070 2.650 3.030 847,693 -0.04(-1.30%)
Apr 09, 2020 2.750 3.100 2.750 3.070 2,113,700 +0.46(+17.62%)
Apr 08, 2020 2.350 2.750 2.300 2.610 2,085,557 +0.47(+21.96%)
Apr 07, 2020 2.150 2.370 2.070 2.140 1,000,614 +0.14(+7.00%)
Apr 06, 2020 1.870 2.100 1.870 2.000 598,758 +0.25(+14.29%)
Apr 03, 2020 2.110 2.110 1.720 1.750 850,600 -0.40(-18.60%)
Apr 02, 2020 1.950 2.150 1.900 2.150 685,430 +0.22(+11.40%)
Apr 01, 2020 2.000 2.110 1.900 1.930 765,524 -0.26(-11.87%)
Mar 31, 2020 2.210 2.390 2.150 2.190 536,604 -0.01(-0.45%)
Mar 30, 2020 2.630 2.650 2.160 2.200 691,416 -0.46(-17.29%)
Mar 27, 2020 3.060 3.130 2.470 2.660 1,169,500 -0.74(-21.76%)
Mar 26, 2020 2.750 3.530 2.710 3.400 1,659,914 +0.85(+33.33%)
Mar 25, 2020 2.100 2.705 2.010 2.550 1,275,952 +0.53(+26.24%)
Mar 24, 2020 2.120 2.190 1.970 2.020 486,092 +0.00(+0.00%)
Mar 23, 2020 2.130 2.180 1.880 2.020 1,032,675 -0.16(-7.34%)
Mar 20, 2020 2.330 2.510 2.060 2.180 1,587,200 +0.05(+2.35%)
Mar 19, 2020 1.980 2.470 1.700 2.130 1,317,789 +0.43(+25.29%)
Mar 18, 2020 3.050 3.130 1.400 1.700 1,277,297 -1.68(-49.70%)
Mar 17, 2020 3.170 3.470 2.870 3.380 869,982 +0.28(+9.03%)
Mar 16, 2020 3.190 3.610 3.100 3.100 1,203,201 -0.24(-7.19%)
Mar 13, 2020 3.550 3.670 3.160 3.340 670,200 +0.18(+5.70%)
Mar 12, 2020 3.860 3.860 3.120 3.160 888,410 -1.28(-28.83%)
Mar 11, 2020 4.810 4.820 4.420 4.440 659,859 -0.50(-10.12%)
Mar 10, 2020 5.210 5.222 4.850 4.940 349,124 -0.03(-0.60%)
Mar 09, 2020 5.310 5.310 4.960 4.970 527,304 -0.65(-11.57%)
Mar 06, 2020 5.690 5.720 5.485 5.620 647,600 -0.20(-3.44%)
Mar 05, 2020 5.940 5.942 5.710 5.820 378,001 -0.22(-3.64%)
Mar 04, 2020 6.100 6.100 5.895 6.040 252,205 +0.04(+0.67%)
Mar 03, 2020 5.990 6.180 5.930 6.000 469,900 +0.07(+1.18%)
Mar 02, 2020 5.700 5.960 5.670 5.930 478,404 +0.27(+4.77%)
Feb 28, 2020 5.800 5.800 5.590 5.660 883,800 -0.24(-4.07%)
Feb 27, 2020 5.970 6.110 5.660 5.900 1,220,856 -0.38(-6.05%)
Feb 26, 2020 6.240 6.380 6.220 6.280 710,294 +0.04(+0.64%)
Feb 25, 2020 6.610 6.610 6.180 6.240 517,037 -0.34(-5.17%)
Feb 24, 2020 6.580 6.600 6.500 6.580 465,222 -0.07(-1.05%)
Feb 21, 2020 6.700 6.770 6.621 6.650 472,700 -0.04(-0.60%)
Feb 20, 2020 6.630 6.760 6.620 6.690 563,619 +0.09(+1.36%)
Feb 19, 2020 6.420 6.650 6.420 6.600 1,124,907 +0.21(+3.29%)
Feb 18, 2020 5.950 6.410 5.950 6.390 1,276,040 +0.54(+9.23%)
Feb 14, 2020 5.880 5.980 5.850 5.850 518,300 -0.05(-0.85%)
Feb 13, 2020 5.830 5.900 5.830 5.900 196,548 +0.07(+1.20%)
Feb 12, 2020 5.840 5.930 5.810 5.830 335,023 -0.03(-0.51%)
Feb 11, 2020 5.730 5.890 5.730 5.860 798,351 +0.14(+2.45%)
Feb 10, 2020 5.750 5.760 5.700 5.720 271,246 -0.04(-0.69%)
Feb 07, 2020 5.770 5.790 5.750 5.760 343,900 -0.02(-0.35%)
Feb 06, 2020 5.750 5.815 5.730 5.780 277,716 +0.04(+0.70%)
Feb 05, 2020 5.680 5.760 5.670 5.740 511,864 +0.06(+1.06%)
Feb 04, 2020 5.660 5.690 5.650 5.680 306,259 +0.03(+0.53%)
Feb 03, 2020 5.700 5.730 5.600 5.650 381,169 -0.03(-0.53%)
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%)
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.