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, 2018 8.659 8.659 8.659 0 +0.06(+0.73%)
Mar 28, 2018 8.769 8.776 8.525 8.596 1,456,888 -0.17(-1.97%)
Mar 27, 2018 8.716 8.817 8.642 8.769 1,262,912 +0.05(+0.60%)
Mar 26, 2018 8.686 8.731 8.582 8.716 1,017,431 +0.12(+1.39%)
Mar 23, 2018 8.694 8.739 8.597 8.597 625,628 -0.07(-0.86%)
Mar 22, 2018 8.649 8.788 8.634 8.671 848,828 -0.01(-0.09%)
Mar 21, 2018 8.649 8.724 8.604 8.679 493,342 +0.02(+0.26%)
Mar 20, 2018 8.784 8.791 8.634 8.656 627,373 -0.08(-0.94%)
Mar 19, 2018 8.813 8.881 8.619 8.739 910,850 -0.07(-0.76%)
Mar 16, 2018 8.731 8.895 8.686 8.806 943,861 +0.14(+1.64%)
Mar 15, 2018 8.873 8.873 8.649 8.664 670,433 -0.16(-1.86%)
Mar 14, 2018 8.828 8.899 8.828 8.828 543,786 +0.00(+0.00%)
Mar 13, 2018 8.761 8.911 8.761 8.828 472,709 +0.08(+0.94%)
Mar 12, 2018 8.671 8.843 8.668 8.746 580,119 +0.07(+0.78%)
Mar 09, 2018 8.739 8.806 8.612 8.679 786,594 -0.01(-0.17%)
Mar 08, 2018 8.649 8.709 8.589 8.694 543,346 +0.08(+0.95%)
Mar 07, 2018 8.634 8.612 708,843 +0.14(+1.68%)
Mar 06, 2018 8.417 8.477 8.283 8.470 723,159 +0.07(+0.80%)
Mar 05, 2018 8.223 8.425 8.223 8.402 708,646 +0.13(+1.63%)
Mar 02, 2018 8.073 8.279 8.006 8.268 569,618 +0.15(+1.84%)
Mar 01, 2018 8.073 8.163 8.021 8.118 621,168 +0.03(+0.37%)
Feb 28, 2018 8.208 8.260 8.073 8.088 724,865 -0.12(-1.46%)
Feb 27, 2018 8.507 8.537 8.200 8.208 675,063 -0.30(-3.51%)
Feb 26, 2018 8.485 8.529 8.458 8.507 394,036 +0.04(+0.53%)
Feb 23, 2018 8.402 8.485 8.402 8.462 470,274 +0.08(+0.98%)
Feb 22, 2018 8.365 8.380 448,460 -0.05(-0.62%)
Feb 21, 2018 8.417 8.552 8.387 8.432 725,207 +0.04(+0.45%)
Feb 20, 2018 8.522 8.574 8.335 8.395 934,470 -0.14(-1.66%)
Feb 16, 2018 8.537 8.537 8.537 0 +0.10(+1.15%)
Feb 15, 2018 8.223 8.485 8.133 8.440 1,078,115 +0.27(+3.29%)
Feb 14, 2018 8.148 8.179 8.088 8.171 913,277 +0.03(+0.37%)
Feb 13, 2018 7.969 8.193 7.939 8.141 833,135 +0.16(+1.97%)
Feb 12, 2018 7.879 8.021 7.797 7.984 992,914 +0.09(+1.14%)
Feb 09, 2018 8.163 8.163 7.782 7.894 1,624,176 -0.18(-2.22%)
Feb 08, 2018 8.029 8.223 7.963 8.073 1,307,806 +0.05(+0.65%)
Feb 07, 2018 8.186 8.193 7.954 8.021 1,447,895 +0.40(+5.20%)
Feb 06, 2018 7.401 7.692 7.401 7.625 1,018,797 -0.01(-0.10%)
Feb 05, 2018 7.625 7.659 7.416 7.632 1,413,477 -0.16(-2.11%)
Feb 02, 2018 7.872 7.924 7.707 7.797 1,049,595 -0.13(-1.70%)
Feb 01, 2018 7.849 8.047 7.848 7.931 653,725 +0.08(+1.05%)
Jan 31, 2018 8.088 8.148 7.767 7.849 1,280,273 -0.20(-2.51%)
Jan 30, 2018 8.073 8.103 8.021 8.051 566,108 -0.05(-0.65%)
Jan 29, 2018 8.350 8.350 8.036 8.103 1,019,660 -0.25(-2.95%)
Jan 26, 2018 8.470 8.492 8.313 8.350 774,073 -0.13(-1.50%)
Jan 25, 2018 8.671 8.686 8.440 8.477 1,124,510 -0.22(-2.58%)
Jan 24, 2018 8.769 8.784 8.679 8.701 519,907 -0.01(-0.17%)
Jan 23, 2018 8.746 8.791 8.701 8.716 616,066 -0.05(-0.60%)
Jan 22, 2018 8.784 8.806 8.739 8.769 466,811 -0.03(-0.34%)
Jan 19, 2018 8.776 8.799 8.701 8.799 445,736 +0.04(+0.43%)
Jan 18, 2018 8.828 8.836 8.679 8.761 600,335 -0.10(-1.18%)
Jan 17, 2018 8.851 8.888 8.769 8.866 489,138 +0.01(+0.17%)
Jan 16, 2018 8.926 8.962 8.806 8.851 613,653 -0.05(-0.59%)
Jan 12, 2018 8.903 8.903 8.903 0 +0.08(+0.93%)
Jan 11, 2018 8.709 8.836 8.701 8.821 759,685 +0.10(+1.11%)
Jan 10, 2018 8.724 655,872 -0.10(-1.10%)
Jan 09, 2018 8.866 8.881 8.799 8.821 465,500 +0.00(+0.00%)
Jan 08, 2018 8.776 8.851 8.716 8.821 747,114 +0.04(+0.43%)
Jan 05, 2018 8.784 8.791 8.694 8.784 485,457 +0.01(+0.17%)
Jan 04, 2018 8.746 8.828 8.746 8.769 450,788 +0.04(+0.51%)
Jan 03, 2018 8.821 8.881 8.709 8.724 684,309 -0.08(-0.93%)
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.