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, 2016 7.014 7.080 6.942 6.942 622,306 -0.06(-0.87%)
Mar 30, 2016 7.125 7.219 6.997 7.003 376,774 -0.17(-2.39%)
Mar 29, 2016 7.080 7.186 6.888 7.175 625,572 +0.06(+0.90%)
Mar 28, 2016 7.132 7.243 7.016 7.111 938,661 -0.02(-0.22%)
Mar 24, 2016 6.947 7.127 7.127 7.127 556,695 +0.11(+1.50%)
Mar 23, 2016 7.111 7.132 7.016 7.021 484,064 -0.11(-1.48%)
Mar 22, 2016 7.195 7.201 7.095 7.127 532,593 -0.06(-0.88%)
Mar 21, 2016 7.132 7.301 7.132 7.190 514,630 +0.01(+0.15%)
Mar 18, 2016 7.217 7.243 7.058 7.180 890,073 +0.03(+0.44%)
Mar 17, 2016 6.973 7.185 6.926 7.148 709,025 +0.19(+2.73%)
Mar 16, 2016 6.857 6.979 6.767 6.958 680,609 +0.15(+2.17%)
Mar 15, 2016 6.810 6.884 6.678 6.810 582,005 -0.10(-1.38%)
Mar 14, 2016 6.979 7.016 6.789 6.905 403,658 -0.12(-1.66%)
Mar 11, 2016 6.688 7.021 6.688 7.021 499,633 +0.36(+5.48%)
Mar 10, 2016 6.831 6.857 6.598 6.657 605,986 -0.13(-1.95%)
Mar 09, 2016 6.752 6.852 6.683 6.789 406,882 +0.05(+0.78%)
Mar 08, 2016 6.900 6.939 6.683 6.736 514,910 -0.21(-3.04%)
Mar 07, 2016 6.841 7.058 6.841 6.947 392,047 +0.07(+1.00%)
Mar 04, 2016 6.783 6.963 6.741 6.878 654,919 +0.10(+1.48%)
Mar 03, 2016 6.583 6.910 6.583 6.778 482,479 +0.15(+2.23%)
Mar 02, 2016 6.556 6.683 6.493 6.630 508,118 +0.06(+0.97%)
Mar 01, 2016 6.472 6.567 6.361 6.567 406,429 +0.17(+2.64%)
Feb 29, 2016 6.281 6.429 6.244 6.398 374,157 +0.11(+1.68%)
Feb 26, 2016 6.107 6.344 6.097 6.292 334,842 +0.26(+4.29%)
Feb 25, 2016 5.964 6.075 5.864 6.033 575,422 +0.05(+0.88%)
Feb 24, 2016 6.075 6.081 5.727 5.980 955,663 -0.26(-4.23%)
Feb 23, 2016 6.255 6.308 6.207 6.244 365,568 -0.03(-0.42%)
Feb 22, 2016 6.234 6.302 6.186 6.271 365,920 +0.12(+1.89%)
Feb 19, 2016 6.186 6.202 6.054 6.155 332,597 -0.09(-1.44%)
Feb 18, 2016 6.308 6.321 6.176 6.244 285,029 -0.03(-0.51%)
Feb 17, 2016 6.086 6.334 6.086 6.276 442,600 +0.25(+4.12%)
Feb 16, 2016 5.838 6.046 5.811 6.028 607,447 +0.26(+4.49%)
Feb 12, 2016 5.753 5.769 5.769 5.769 597,014 +0.14(+2.44%)
Feb 11, 2016 5.753 5.785 5.584 5.632 564,943 -0.23(-3.88%)
Feb 10, 2016 5.859 5.959 5.706 5.859 438,443 +0.07(+1.28%)
Feb 09, 2016 5.917 5.933 5.695 5.785 666,833 -0.21(-3.52%)
Feb 08, 2016 6.176 6.176 5.933 5.996 498,029 -0.25(-4.06%)
Feb 05, 2016 6.398 6.487 6.244 6.250 515,718 -0.17(-2.63%)
Feb 04, 2016 6.382 6.503 6.276 6.419 870,011 +0.15(+2.45%)
Feb 03, 2016 5.774 6.276 5.774 6.266 1,226,322 +0.55(+9.71%)
Feb 02, 2016 5.843 5.859 5.637 5.711 431,597 -0.17(-2.96%)
Feb 01, 2016 5.806 5.954 5.727 5.885 398,233 +0.02(+0.36%)
Jan 29, 2016 5.785 5.964 5.732 5.864 447,372 +0.13(+2.30%)
Jan 28, 2016 5.748 5.869 5.626 5.732 300,706 +0.02(+0.37%)
Jan 27, 2016 5.721 5.854 5.653 5.711 318,677 -0.02(-0.28%)
Jan 26, 2016 5.547 5.758 5.473 5.727 472,031 +0.21(+3.83%)
Jan 25, 2016 5.579 5.690 5.510 5.515 535,206 -0.10(-1.69%)
Jan 22, 2016 5.515 5.743 5.463 5.611 413,991 +0.20(+3.61%)
Jan 21, 2016 5.415 5.595 5.304 5.415 539,328 +0.01(+0.20%)
Jan 20, 2016 5.357 5.478 4.977 5.404 900,043 -0.07(-1.25%)
Jan 19, 2016 5.706 5.706 5.410 5.473 701,580 -0.21(-3.72%)
Jan 15, 2016 5.780 5.684 5.684 5.684 954,579 -0.25(-4.27%)
Jan 14, 2016 6.186 6.213 5.917 5.938 1,137,565 -0.23(-3.68%)
Jan 13, 2016 6.456 6.514 6.033 6.165 1,273,194 -0.29(-4.50%)
Jan 12, 2016 6.604 6.635 6.366 6.456 555,062 -0.09(-1.37%)
Jan 11, 2016 6.662 6.694 6.519 6.546 623,109 -0.09(-1.35%)
Jan 08, 2016 6.884 6.894 6.630 6.635 551,912 -0.18(-2.64%)
Jan 07, 2016 6.989 7.053 6.815 6.815 578,274 -0.26(-3.73%)
Jan 06, 2016 7.010 7.121 7.010 7.079 478,771 -0.05(-0.67%)
Jan 05, 2016 7.026 7.148 6.952 7.127 482,356 +0.13(+1.89%)
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.