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 31, 2010 8.749 8.764 8.648 8.652 55,314 -0.07(-0.83%)
Mar 30, 2010 8.666 8.822 8.666 8.725 66,181 +0.02(+0.18%)
Mar 29, 2010 8.710 8.778 8.637 8.709 52,243 -0.05(-0.57%)
Mar 26, 2010 8.739 8.807 8.724 8.759 66,136 +0.02(+0.22%)
Mar 25, 2010 8.793 8.793 8.691 8.739 71,958 +0.02(+0.28%)
Mar 24, 2010 8.764 8.880 8.666 8.715 116,624 -0.05(-0.55%)
Mar 23, 2010 8.749 8.875 8.725 8.764 168,091 +0.00(+0.00%)
Mar 22, 2010 9.045 9.123 8.739 8.764 35,566 -0.41(-4.50%)
Mar 19, 2010 8.734 9.215 8.710 9.176 221,787 +0.49(+5.59%)
Mar 18, 2010 8.802 8.992 8.666 8.691 146,774 -0.17(-1.97%)
Mar 17, 2010 8.943 8.943 8.812 8.866 23,535 -0.03(-0.33%)
Mar 16, 2010 9.026 9.060 8.793 8.895 37,041 -0.14(-1.51%)
Mar 15, 2010 9.031 9.050 9.011 9.031 32,137 +0.00(+0.00%)
Mar 12, 2010 9.196 9.210 8.977 9.031 121,965 -0.04(-0.48%)
Mar 11, 2010 9.035 9.079 8.963 9.074 107,001 +0.03(+0.38%)
Mar 10, 2010 9.006 9.103 8.936 9.040 48,278 +0.11(+1.20%)
Mar 09, 2010 8.972 9.133 8.933 8.933 195,487 -0.04(-0.43%)
Mar 08, 2010 8.904 8.977 8.759 8.972 113,248 +0.06(+0.71%)
Mar 05, 2010 8.982 8.982 8.749 8.909 30,919 -0.08(-0.86%)
Mar 04, 2010 8.890 9.031 8.734 8.987 53,440 +0.10(+1.09%)
Mar 03, 2010 8.904 8.919 8.681 8.890 88,646 +0.08(+0.88%)
Mar 02, 2010 8.836 8.953 8.807 8.812 44,548 -0.02(-0.22%)
Mar 01, 2010 8.890 9.118 8.812 8.832 47,817 +0.03(+0.33%)
Feb 26, 2010 8.754 8.841 8.666 8.802 18,063 +0.02(+0.21%)
Feb 25, 2010 8.666 8.788 8.666 8.784 43,047 -0.03(-0.37%)
Feb 24, 2010 8.997 9.018 8.696 8.817 106,627 -0.10(-1.14%)
Feb 23, 2010 8.861 8.997 8.764 8.919 72,856 +0.08(+0.93%)
Feb 22, 2010 8.691 9.060 8.666 8.836 99,644 +0.21(+2.42%)
Feb 19, 2010 8.657 8.691 8.545 8.628 39,726 +0.03(+0.40%)
Feb 18, 2010 8.467 8.637 8.395 8.594 50,781 +0.21(+2.49%)
Feb 17, 2010 8.637 8.637 8.215 8.385 232,380 -0.16(-1.88%)
Feb 16, 2010 8.263 8.564 8.263 8.545 70,900 +0.34(+4.08%)
Feb 12, 2010 8.399 8.210 8.210 8.210 72,500 -0.12(-1.40%)
Feb 11, 2010 7.404 8.467 7.404 8.327 347,540 +1.12(+15.57%)
Feb 10, 2010 7.132 7.278 7.122 7.205 36,511 -0.01(-0.10%)
Feb 09, 2010 7.564 7.564 7.163 7.212 44,878 -0.28(-3.73%)
Feb 08, 2010 7.244 7.491 7.127 7.491 14,619 +0.23(+3.18%)
Feb 05, 2010 7.491 7.564 7.239 7.260 24,926 -0.22(-2.89%)
Feb 04, 2010 7.341 7.477 7.137 7.477 123,545 +0.14(+1.92%)
Feb 03, 2010 7.404 7.404 7.166 7.336 31,587 -0.06(-0.85%)
Feb 02, 2010 7.356 7.399 7.326 7.399 14,108 +0.11(+1.46%)
Feb 01, 2010 7.331 7.414 7.234 7.292 19,206 -0.04(-0.53%)
Jan 29, 2010 7.424 7.462 7.234 7.331 28,056 -0.07(-0.98%)
Jan 28, 2010 7.263 7.528 7.224 7.404 36,522 +0.15(+2.01%)
Jan 27, 2010 6.991 7.258 6.991 7.258 34,396 +0.15(+2.12%)
Jan 26, 2010 7.258 7.263 7.108 7.108 24,561 -0.16(-2.14%)
Jan 25, 2010 7.273 7.273 6.885 7.263 37,261 +0.01(+0.20%)
Jan 22, 2010 7.705 7.759 7.210 7.249 53,184 -0.55(-7.04%)
Jan 21, 2010 7.817 7.860 7.616 7.797 66,063 -0.07(-0.86%)
Jan 20, 2010 7.768 7.943 7.744 7.865 34,763 +0.09(+1.12%)
Jan 19, 2010 7.996 7.996 7.710 7.778 54,329 -0.01(-0.19%)
Jan 15, 2010 7.851 7.793 7.793 7.793 22,244 -0.06(-0.74%)
Jan 14, 2010 7.759 8.108 7.759 7.851 46,387 +0.01(+0.12%)
Jan 13, 2010 7.812 7.846 7.778 7.841 23,659 +0.00(+0.00%)
Jan 12, 2010 7.681 7.841 7.681 7.841 23,857 +0.13(+1.70%)
Jan 11, 2010 7.817 7.870 7.652 7.710 23,103 -0.11(-1.37%)
Jan 08, 2010 7.797 7.817 7.705 7.817 89,832 +0.02(+0.31%)
Jan 07, 2010 7.851 7.880 7.744 7.793 114,134 -0.01(-0.19%)
Jan 06, 2010 7.841 7.880 7.661 7.807 69,322 -0.00(-0.06%)
Jan 05, 2010 7.579 7.859 7.579 7.812 28,060 +0.16(+2.09%)
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.