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

Dave Inc (NQ: DAVE )

45.14 +1.26 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2023 5.190 5.450 5.190 5.330 2,350 +0.07(+1.33%)
Jun 29, 2023 5.250 5.290 5.100 5.260 17,105 +0.14(+2.73%)
Jun 28, 2023 4.890 5.185 4.890 5.120 3,462 +0.20(+4.07%)
Jun 27, 2023 4.970 5.180 4.753 4.920 43,391 -0.16(-3.15%)
Jun 26, 2023 5.000 5.100 4.720 5.080 18,655 +0.15(+3.04%)
Jun 23, 2023 5.260 5.260 4.900 4.930 37,725 -0.32(-6.10%)
Jun 22, 2023 5.560 5.560 5.250 5.250 13,435 -0.33(-5.91%)
Jun 21, 2023 5.540 5.690 5.480 5.580 5,889 +0.05(+0.90%)
Jun 20, 2023 5.630 5.750 5.479 5.530 4,137 -0.17(-2.98%)
Jun 16, 2023 5.610 5.730 5.490 5.700 23,032 +0.20(+3.64%)
Jun 15, 2023 5.420 5.730 5.420 5.500 10,097 +0.08(+1.48%)
Jun 14, 2023 5.890 6.000 5.410 5.420 28,732 -0.25(-4.41%)
Jun 13, 2023 5.770 5.880 5.660 5.670 20,642 -0.11(-1.90%)
Jun 12, 2023 5.590 5.980 5.550 5.780 22,165 +0.09(+1.58%)
Jun 09, 2023 5.530 5.820 5.418 5.690 19,899 -0.04(-0.70%)
Jun 08, 2023 5.550 5.840 5.400 5.730 21,763 -0.02(-0.35%)
Jun 07, 2023 5.840 6.250 5.670 5.750 23,396 -0.27(-4.49%)
Jun 06, 2023 6.020 6.450 5.810 6.020 30,613 -0.38(-5.89%)
Jun 05, 2023 5.580 6.900 5.580 6.397 75,854 +0.60(+10.39%)
Jun 02, 2023 5.290 5.800 5.290 5.795 25,341 +0.38(+7.02%)
Jun 01, 2023 5.480 5.590 5.300 5.415 13,884 -0.00(-0.09%)
May 31, 2023 5.640 5.750 5.280 5.420 25,005 -0.05(-0.91%)
May 30, 2023 5.400 5.650 5.330 5.470 10,509 +0.09(+1.67%)
May 26, 2023 5.420 5.480 5.180 5.380 21,589 +0.08(+1.51%)
May 25, 2023 5.470 5.485 5.251 5.300 21,615 +0.01(+0.19%)
May 24, 2023 5.280 5.490 5.200 5.290 30,446 -0.10(-1.95%)
May 23, 2023 4.750 5.395 4.550 5.395 57,578 +0.66(+14.06%)
May 22, 2023 4.520 4.860 4.490 4.730 190,064 +0.19(+4.07%)
May 19, 2023 4.700 4.708 4.520 4.545 17,881 -0.19(-3.91%)
May 18, 2023 4.770 4.810 4.600 4.730 8,222 +0.03(+0.64%)
May 17, 2023 4.710 4.793 4.580 4.700 19,619 +0.06(+1.29%)
May 16, 2023 4.760 4.880 4.630 4.640 15,098 -0.06(-1.17%)
May 15, 2023 4.810 4.910 4.610 4.695 8,534 -0.14(-3.00%)
May 12, 2023 4.700 4.850 4.615 4.840 17,924 +0.21(+4.54%)
May 11, 2023 4.540 4.980 4.500 4.630 46,249 -0.08(-1.70%)
May 10, 2023 5.500 5.500 4.467 4.710 94,920 -0.11(-2.28%)
May 09, 2023 5.230 5.390 4.670 4.820 66,325 -0.33(-6.41%)
May 08, 2023 5.080 5.450 4.780 5.150 126,410 +0.12(+2.39%)
May 05, 2023 5.160 5.290 5.010 5.030 56,557 -0.12(-2.33%)
May 04, 2023 5.450 5.470 5.010 5.150 21,676 -0.25(-4.63%)
May 03, 2023 5.640 5.870 5.400 5.400 19,909 -0.24(-4.26%)
May 02, 2023 5.620 6.110 5.620 5.640 27,711 +0.09(+1.62%)
May 01, 2023 5.820 5.986 5.550 5.550 8,384 -0.05(-0.89%)
Apr 28, 2023 5.600 6.150 5.570 5.600 17,978 +0.04(+0.72%)
Apr 27, 2023 5.690 5.690 5.510 5.560 2,274 +0.03(+0.54%)
Apr 26, 2023 5.600 5.659 5.530 5.530 7,980 +0.00(+0.00%)
Apr 25, 2023 5.610 5.840 5.530 5.530 13,940 -0.03(-0.54%)
Apr 24, 2023 5.700 5.700 5.550 5.560 14,265 -0.05(-0.89%)
Apr 21, 2023 5.850 5.940 5.610 5.610 12,851 -0.24(-4.10%)
Apr 20, 2023 5.900 6.100 5.810 5.850 13,633 -0.08(-1.35%)
Apr 19, 2023 5.700 6.190 5.700 5.930 7,572 +0.09(+1.54%)
Apr 18, 2023 6.150 6.297 5.840 5.840 17,239 -0.14(-2.34%)
Apr 17, 2023 6.250 6.270 5.970 5.980 15,736 -0.11(-1.81%)
Apr 14, 2023 6.100 6.345 6.010 6.090 8,459 -0.31(-4.84%)
Apr 13, 2023 5.760 6.410 5.507 6.400 24,528 +0.61(+10.62%)
Apr 12, 2023 6.090 6.340 5.750 5.786 25,771 -0.23(-3.89%)
Apr 11, 2023 5.610 6.040 5.410 6.020 17,279 +0.47(+8.47%)
Apr 10, 2023 5.830 6.188 5.480 5.550 32,661 -0.27(-4.64%)
Apr 06, 2023 5.630 5.830 5.310 5.820 20,950 +0.15(+2.65%)
Apr 05, 2023 5.700 5.870 5.300 5.670 47,411 -0.22(-3.74%)
Apr 04, 2023 5.880 6.180 5.880 5.890 24,555 -0.16(-2.64%)
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.