Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Truecar Inc (NQ: TRUE )

3.010 +0.140 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 4.170 4.220 4.030 4.080 1,071,664 -0.06(-1.45%)
Nov 27, 2020 4.090 4.180 4.070 4.140 671,900 +0.09(+2.22%)
Nov 25, 2020 4.020 4.138 3.981 4.050 1,459,400 +0.01(+0.25%)
Nov 24, 2020 4.020 4.075 3.950 4.040 947,301 +0.08(+2.02%)
Nov 23, 2020 3.970 4.010 3.910 3.960 942,424 -0.02(-0.50%)
Nov 20, 2020 3.940 4.023 3.937 3.980 709,000 +0.01(+0.25%)
Nov 19, 2020 3.880 4.000 3.870 3.970 746,182 +0.08(+2.06%)
Nov 18, 2020 3.880 4.045 3.865 3.890 876,367 -0.03(-0.77%)
Nov 17, 2020 3.920 4.020 3.890 3.920 1,131,766 -0.03(-0.76%)
Nov 16, 2020 3.930 4.000 3.830 3.950 1,556,345 +0.05(+1.28%)
Nov 13, 2020 3.990 4.000 3.880 3.900 869,500 -0.04(-1.02%)
Nov 12, 2020 3.950 4.100 3.920 3.940 1,051,338 -0.06(-1.50%)
Nov 11, 2020 3.910 4.010 3.890 4.000 1,063,890 +0.12(+3.09%)
Nov 10, 2020 4.010 4.040 3.690 3.880 1,115,395 -0.05(-1.27%)
Nov 09, 2020 4.000 4.240 3.870 3.930 2,086,418 +0.22(+5.93%)
Nov 06, 2020 4.440 4.580 3.660 3.710 6,301,000 -1.33(-26.39%)
Nov 05, 2020 4.710 5.050 4.710 5.040 949,639 +0.34(+7.23%)
Nov 04, 2020 4.750 4.800 4.635 4.700 589,195 -0.05(-1.05%)
Nov 03, 2020 4.580 4.780 4.550 4.750 489,675 +0.22(+4.86%)
Nov 02, 2020 4.430 4.640 4.400 4.530 591,063 +0.17(+3.90%)
Oct 30, 2020 4.540 4.560 4.310 4.360 653,700 -0.19(-4.18%)
Oct 29, 2020 4.510 4.715 4.500 4.550 734,270 -0.01(-0.22%)
Oct 28, 2020 4.510 4.680 4.420 4.560 1,533,328 +0.04(+0.88%)
Oct 27, 2020 4.670 4.760 4.480 4.520 1,698,146 -0.15(-3.21%)
Oct 26, 2020 4.820 4.865 4.670 4.670 563,222 -0.24(-4.79%)
Oct 23, 2020 4.950 4.986 4.840 4.905 399,900 -0.04(-0.91%)
Oct 22, 2020 4.720 4.980 4.720 4.950 565,403 +0.24(+5.10%)
Oct 21, 2020 4.740 4.820 4.695 4.710 569,677 -0.03(-0.63%)
Oct 20, 2020 4.950 4.980 4.700 4.740 1,053,596 -0.18(-3.66%)
Oct 19, 2020 5.010 5.090 4.815 4.920 742,925 -0.02(-0.40%)
Oct 16, 2020 5.060 5.160 4.812 4.940 1,129,700 -0.19(-3.70%)
Oct 15, 2020 4.750 5.230 4.750 5.130 1,723,936 +0.40(+8.46%)
Oct 14, 2020 4.990 5.040 4.710 4.730 630,919 -0.24(-4.83%)
Oct 13, 2020 5.000 5.030 4.850 4.970 874,160 -0.08(-1.58%)
Oct 12, 2020 5.300 5.370 5.040 5.050 749,576 -0.18(-3.44%)
Oct 09, 2020 5.430 5.910 5.170 5.230 2,872,000 -0.17(-3.15%)
Oct 08, 2020 5.260 5.590 5.260 5.400 1,063,962 +0.23(+4.45%)
Oct 07, 2020 5.030 5.200 5.030 5.170 555,532 +0.17(+3.40%)
Oct 06, 2020 5.220 5.330 4.990 5.000 909,626 -0.17(-3.29%)
Oct 05, 2020 5.100 5.250 5.080 5.170 674,950 +0.09(+1.77%)
Oct 02, 2020 5.010 5.175 4.900 5.080 899,100 -0.06(-1.17%)
Oct 01, 2020 5.000 5.480 5.000 5.140 1,170,385 +0.14(+2.80%)
Sep 30, 2020 5.010 5.320 4.970 5.000 1,132,955 +0.02(+0.40%)
Sep 29, 2020 4.860 5.030 4.850 4.980 882,600 +0.13(+2.68%)
Sep 28, 2020 4.970 4.980 4.780 4.850 523,604 +0.00(+0.00%)
Sep 25, 2020 4.870 5.020 4.820 4.850 988,800 -0.01(-0.21%)
Sep 24, 2020 4.960 5.100 4.850 4.860 721,451 -0.16(-3.19%)
Sep 23, 2020 5.450 5.450 4.990 5.020 953,449 -0.39(-7.21%)
Sep 22, 2020 5.320 5.560 5.180 5.410 1,729,054 +0.19(+3.64%)
Sep 21, 2020 4.820 5.240 4.750 5.220 3,374,909 +0.29(+5.78%)
Sep 18, 2020 4.870 4.990 4.740 4.935 1,193,000 +0.11(+2.39%)
Sep 17, 2020 5.020 5.020 4.750 4.820 991,026 -0.19(-3.79%)
Sep 16, 2020 4.690 5.120 4.650 5.010 1,497,255 +0.31(+6.60%)
Sep 15, 2020 4.760 4.820 4.690 4.700 445,171 -0.04(-0.84%)
Sep 14, 2020 4.550 4.760 4.530 4.740 454,417 +0.20(+4.41%)
Sep 11, 2020 4.600 4.670 4.490 4.540 428,200 -0.08(-1.73%)
Sep 10, 2020 4.590 4.730 4.590 4.620 619,138 +0.05(+1.09%)
Sep 09, 2020 4.640 4.690 4.505 4.570 500,960 -0.06(-1.30%)
Sep 08, 2020 4.610 4.740 4.480 4.630 379,678 +0.05(+1.09%)
Sep 04, 2020 4.760 4.790 4.520 4.580 591,900 -0.13(-2.86%)
Sep 03, 2020 4.790 4.800 4.621 4.715 542,927 -0.08(-1.57%)
Sep 02, 2020 4.760 4.810 4.660 4.790 767,603 +0.01(+0.21%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.