Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 29, 2019 7.385 7.417 7.310 7.394 574,869 +0.02(+0.25%)
Mar 28, 2019 7.338 7.417 7.288 7.376 543,088 +0.03(+0.44%)
Mar 27, 2019 7.361 7.378 7.281 7.343 908,137 +0.00(+0.00%)
Mar 26, 2019 7.299 7.361 7.272 7.343 557,533 +0.08(+1.10%)
Mar 25, 2019 7.334 7.374 7.210 7.263 673,749 -0.05(-0.73%)
Mar 22, 2019 7.290 7.361 7.237 7.316 811,311 +0.01(+0.12%)
Mar 21, 2019 7.263 7.387 7.192 7.308 458,931 +0.04(+0.61%)
Mar 20, 2019 7.458 7.458 7.201 7.263 1,154,072 -0.20(-2.62%)
Mar 19, 2019 7.441 7.520 7.396 7.458 902,326 +0.03(+0.36%)
Mar 18, 2019 7.263 7.432 7.263 7.432 550,168 +0.13(+1.82%)
Mar 15, 2019 7.325 7.370 7.285 7.299 1,871,709 -0.02(-0.24%)
Mar 14, 2019 7.308 7.378 7.295 7.316 447,074 +0.00(+0.00%)
Mar 13, 2019 7.201 7.378 7.201 7.316 494,628 +0.12(+1.73%)
Mar 12, 2019 7.183 7.299 7.166 7.192 540,060 +0.01(+0.12%)
Mar 11, 2019 7.121 7.237 7.121 7.183 404,614 +0.06(+0.87%)
Mar 08, 2019 7.077 7.175 7.050 7.121 458,934 +0.00(+0.00%)
Mar 07, 2019 7.237 7.268 7.112 7.121 489,977 -0.12(-1.59%)
Mar 06, 2019 7.308 7.334 7.228 7.237 544,586 -0.08(-1.09%)
Mar 05, 2019 7.370 7.387 7.281 7.316 621,927 -0.07(-0.96%)
Mar 04, 2019 7.334 7.423 7.321 7.387 1,011,569 +0.09(+1.22%)
Mar 01, 2019 7.405 7.423 7.299 7.299 974,475 -0.05(-0.72%)
Feb 28, 2019 7.414 7.432 7.343 7.352 704,861 -0.04(-0.60%)
Feb 27, 2019 7.316 7.432 7.294 7.396 1,322,793 +0.10(+1.34%)
Feb 26, 2019 7.237 7.352 7.237 7.299 901,523 +0.04(+0.61%)
Feb 25, 2019 7.325 7.383 7.210 7.254 968,731 -0.04(-0.61%)
Feb 22, 2019 7.272 7.352 7.272 7.299 684,230 +0.03(+0.37%)
Feb 21, 2019 7.192 7.334 7.183 7.272 1,202,504 +0.09(+1.23%)
Feb 20, 2019 7.361 7.396 7.130 7.183 4,843,903 -0.53(-6.90%)
Feb 19, 2019 7.715 7.769 7.378 7.715 926,808 -0.12(-1.58%)
Feb 15, 2019 7.848 7.902 7.804 7.840 491,297 +0.02(+0.23%)
Feb 14, 2019 7.822 7.866 7.671 7.822 319,887 -0.03(-0.34%)
Feb 13, 2019 7.831 7.875 7.804 7.848 280,450 +0.02(+0.23%)
Feb 12, 2019 7.822 7.853 7.786 7.831 351,604 +0.02(+0.23%)
Feb 11, 2019 7.715 7.848 7.667 7.813 364,985 +0.12(+1.50%)
Feb 08, 2019 7.724 7.733 7.645 7.698 380,453 -0.02(-0.23%)
Feb 07, 2019 7.786 7.786 7.636 7.715 502,299 -0.07(-0.91%)
Feb 06, 2019 7.742 7.804 7.653 7.786 394,895 +0.05(+0.69%)
Feb 05, 2019 7.769 7.769 7.671 7.733 324,469 -0.01(-0.11%)
Feb 04, 2019 7.751 7.822 7.698 7.742 392,723 +0.00(+0.00%)
Feb 01, 2019 7.671 7.778 7.591 7.742 465,700 +0.10(+1.28%)
Jan 31, 2019 7.680 7.698 7.529 7.645 394,151 -0.03(-0.35%)
Jan 30, 2019 7.600 7.707 7.563 7.671 298,208 +0.10(+1.29%)
Jan 29, 2019 7.538 7.622 7.503 7.574 255,525 +0.08(+1.07%)
Jan 28, 2019 7.361 7.520 7.361 7.494 256,179 +0.10(+1.32%)
Jan 25, 2019 7.290 7.423 7.272 7.396 372,673 +0.16(+2.21%)
Jan 24, 2019 7.228 7.272 7.143 7.237 222,505 +0.01(+0.12%)
Jan 23, 2019 7.201 7.245 7.148 7.228 202,868 +0.07(+0.99%)
Jan 22, 2019 7.210 7.223 7.095 7.157 395,183 -0.07(-0.98%)
Jan 18, 2019 7.183 7.316 7.112 7.228 334,672 +0.06(+0.87%)
Jan 17, 2019 7.192 7.201 7.059 7.166 336,260 -0.06(-0.86%)
Jan 16, 2019 7.157 7.232 7.139 7.228 442,672 +0.10(+1.37%)
Jan 15, 2019 7.112 7.157 7.041 7.130 196,846 +0.03(+0.37%)
Jan 14, 2019 7.015 7.139 7.015 7.104 225,406 +0.04(+0.63%)
Jan 11, 2019 7.006 7.081 6.948 7.059 283,254 +0.04(+0.51%)
Jan 10, 2019 7.148 7.148 7.006 7.024 338,366 -0.13(-1.86%)
Jan 09, 2019 7.095 7.157 7.015 7.157 490,122 +0.06(+0.88%)
Jan 08, 2019 7.095 7.157 6.988 7.095 521,565 +0.07(+1.01%)
Jan 07, 2019 6.749 7.050 6.749 7.024 548,209 +0.27(+4.07%)
Jan 04, 2019 6.518 6.784 6.518 6.749 574,288 +0.27(+4.10%)
Jan 03, 2019 6.456 6.545 6.447 6.483 561,001 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.