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, 2017 9.231 9.349 9.198 9.316 642,532 +0.09(+1.00%)
Mar 30, 2017 9.343 9.402 9.184 9.224 729,888 -0.11(-1.13%)
Mar 29, 2017 9.237 9.382 9.198 9.329 983,666 +0.10(+1.04%)
Mar 28, 2017 9.183 9.373 9.152 9.234 1,241,318 +0.05(+0.55%)
Mar 27, 2017 9.114 9.240 9.070 9.183 945,915 +0.07(+0.76%)
Mar 24, 2017 9.057 9.228 9.032 9.114 1,122,312 +0.06(+0.70%)
Mar 23, 2017 9.007 9.086 8.962 9.051 491,476 +0.04(+0.42%)
Mar 22, 2017 8.975 9.063 8.937 9.013 580,496 +0.02(+0.21%)
Mar 21, 2017 9.145 9.145 8.944 8.994 622,424 -0.11(-1.18%)
Mar 20, 2017 9.076 9.150 8.981 9.101 729,348 +0.03(+0.28%)
Mar 17, 2017 8.956 9.089 8.899 9.076 1,648,093 +0.12(+1.34%)
Mar 16, 2017 9.007 9.044 8.861 8.956 558,082 -0.02(-0.21%)
Mar 15, 2017 8.779 9.013 8.666 8.975 907,286 +0.45(+5.26%)
Mar 14, 2017 8.584 8.609 8.495 8.527 354,543 -0.06(-0.73%)
Mar 13, 2017 8.697 8.735 8.577 8.590 408,847 -0.10(-1.16%)
Mar 10, 2017 8.596 8.704 8.565 8.691 378,937 +0.16(+1.92%)
Mar 09, 2017 8.533 8.710 8.521 8.527 588,862 -0.01(-0.15%)
Mar 08, 2017 8.748 8.785 8.508 8.540 865,050 -0.22(-2.52%)
Mar 07, 2017 8.880 8.956 8.735 8.760 594,819 -0.16(-1.77%)
Mar 06, 2017 9.057 9.076 8.887 8.918 650,037 -0.11(-1.26%)
Mar 03, 2017 9.108 9.120 8.653 9.032 1,977,341 -0.11(-1.17%)
Mar 02, 2017 9.278 9.297 9.127 9.139 1,032,703 -0.19(-2.03%)
Mar 01, 2017 9.442 9.467 9.322 9.329 524,135 +0.03(+0.27%)
Feb 28, 2017 9.341 9.354 9.234 9.303 427,284 -0.05(-0.54%)
Feb 27, 2017 9.379 9.442 9.291 9.354 428,675 -0.04(-0.40%)
Feb 24, 2017 9.423 9.498 9.316 9.392 342,488 +0.01(+0.07%)
Feb 23, 2017 9.398 9.508 9.360 9.385 510,569 -0.04(-0.47%)
Feb 22, 2017 9.467 9.518 9.354 9.430 348,671 -0.04(-0.47%)
Feb 21, 2017 9.436 9.498 9.417 9.474 424,957 +0.04(+0.47%)
Feb 17, 2017 9.430 9.430 9.430 0 +0.02(+0.20%)
Feb 16, 2017 9.322 9.439 9.291 9.411 543,569 +0.09(+0.95%)
Feb 15, 2017 9.417 9.417 9.215 9.322 801,653 -0.11(-1.20%)
Feb 14, 2017 9.404 9.480 9.334 9.436 554,229 +0.03(+0.34%)
Feb 13, 2017 9.467 9.619 9.373 9.404 546,883 -0.06(-0.60%)
Feb 10, 2017 9.310 9.530 9.234 9.461 615,679 +0.19(+2.04%)
Feb 09, 2017 9.373 9.398 9.265 9.272 782,709 -0.13(-1.34%)
Feb 08, 2017 9.436 9.455 9.114 9.398 1,878,636 -0.24(-2.49%)
Feb 07, 2017 9.758 9.789 9.581 9.638 422,417 -0.11(-1.17%)
Feb 06, 2017 9.688 9.780 9.644 9.751 612,092 +0.11(+1.18%)
Feb 03, 2017 9.625 9.714 9.578 9.638 473,054 +0.12(+1.26%)
Feb 02, 2017 9.442 9.521 9.411 9.518 474,135 +0.03(+0.27%)
Feb 01, 2017 9.562 9.613 9.455 9.493 477,879 +0.04(+0.47%)
Jan 31, 2017 9.594 9.594 9.300 9.448 547,639 -0.08(-0.80%)
Jan 30, 2017 9.543 9.560 9.457 9.524 391,182 -0.05(-0.53%)
Jan 27, 2017 9.657 9.657 9.480 9.575 212,884 -0.06(-0.59%)
Jan 26, 2017 9.669 9.704 9.587 9.631 267,860 +0.01(+0.13%)
Jan 25, 2017 9.720 9.770 9.600 9.619 310,252 -0.06(-0.65%)
Jan 24, 2017 9.663 9.704 9.562 9.682 440,295 +0.01(+0.13%)
Jan 23, 2017 9.556 9.676 9.500 9.669 368,918 +0.13(+1.32%)
Jan 20, 2017 9.411 9.549 9.411 9.543 348,849 +0.11(+1.20%)
Jan 19, 2017 9.556 9.556 9.404 9.430 463,370 -0.11(-1.13%)
Jan 18, 2017 9.480 9.562 9.430 9.537 330,644 +0.06(+0.67%)
Jan 17, 2017 9.606 9.714 9.455 9.474 371,084 -0.14(-1.44%)
Jan 13, 2017 9.613 9.613 9.613 0 +0.08(+0.79%)
Jan 12, 2017 9.644 9.644 9.428 9.537 309,605 -0.15(-1.56%)
Jan 11, 2017 9.707 9.840 9.594 9.688 430,217 +0.02(+0.20%)
Jan 10, 2017 9.493 9.669 9.442 9.669 483,118 +0.20(+2.07%)
Jan 09, 2017 9.373 9.493 9.303 9.474 548,858 +0.06(+0.67%)
Jan 06, 2017 9.543 9.543 9.404 9.411 403,647 -0.09(-0.93%)
Jan 05, 2017 9.606 9.676 9.467 9.499 506,128 -0.13(-1.38%)
Jan 04, 2017 9.587 9.663 9.499 9.631 381,945 +0.11(+1.13%)
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.