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 )

2.950 +0.040 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2020 4.700 4.870 4.620 4.780 598,855 +0.05(+1.06%)
Aug 31, 2020 4.950 4.950 4.710 4.730 639,995 -0.22(-4.44%)
Aug 28, 2020 4.940 4.990 4.890 4.950 561,600 +0.04(+0.71%)
Aug 27, 2020 4.740 4.940 4.720 4.915 877,844 +0.17(+3.47%)
Aug 26, 2020 5.140 5.230 4.750 4.750 737,345 -0.41(-7.95%)
Aug 25, 2020 5.000 5.170 5.000 5.160 1,028,868 +0.02(+0.39%)
Aug 24, 2020 5.000 5.180 4.970 5.140 906,710 +0.16(+3.21%)
Aug 21, 2020 4.940 5.100 4.920 4.980 630,500 +0.03(+0.61%)
Aug 20, 2020 4.740 4.989 4.721 4.950 571,111 +0.11(+2.27%)
Aug 19, 2020 5.040 5.100 4.840 4.840 735,127 -0.25(-4.91%)
Aug 18, 2020 5.140 5.225 5.035 5.090 716,402 -0.07(-1.36%)
Aug 17, 2020 5.130 5.180 5.010 5.160 580,322 +0.04(+0.78%)
Aug 14, 2020 5.190 5.360 5.080 5.120 953,400 -0.03(-0.58%)
Aug 13, 2020 5.070 5.310 5.070 5.150 1,162,400 +0.05(+0.98%)
Aug 12, 2020 5.070 5.170 4.880 5.100 1,150,323 +0.06(+1.19%)
Aug 11, 2020 5.340 5.520 4.910 5.040 2,477,158 -0.40(-7.35%)
Aug 10, 2020 5.750 6.470 5.310 5.440 4,640,765 -0.04(-0.73%)
Aug 07, 2020 5.700 6.350 5.220 5.480 16,613,300 +1.19(+27.74%)
Aug 06, 2020 4.090 4.360 4.050 4.290 3,081,262 +0.20(+4.89%)
Aug 05, 2020 4.150 4.230 3.980 4.090 995,402 -0.09(-2.15%)
Aug 04, 2020 4.040 4.320 4.010 4.180 1,717,885 +0.18(+4.50%)
Aug 03, 2020 3.790 4.035 3.670 4.000 1,537,004 +0.24(+6.38%)
Jul 31, 2020 3.840 3.950 3.535 3.760 999,300 -0.12(-3.09%)
Jul 30, 2020 3.260 4.380 3.200 3.880 5,357,211 +0.54(+16.17%)
Jul 29, 2020 3.070 3.360 3.040 3.340 1,156,411 +0.29(+9.51%)
Jul 28, 2020 2.910 3.130 2.910 3.050 1,244,421 +0.11(+3.74%)
Jul 27, 2020 2.870 2.970 2.770 2.940 1,546,011 +0.07(+2.44%)
Jul 24, 2020 2.940 2.940 2.825 2.870 402,000 -0.06(-2.21%)
Jul 23, 2020 2.950 2.990 2.880 2.935 424,887 -0.02(-0.51%)
Jul 22, 2020 2.920 3.000 2.920 2.950 581,157 +0.00(+0.00%)
Jul 21, 2020 3.020 3.050 2.905 2.950 813,249 -0.03(-1.17%)
Jul 20, 2020 2.960 3.010 2.900 2.985 478,661 +0.06(+2.23%)
Jul 17, 2020 2.980 3.060 2.890 2.920 536,000 -0.09(-2.99%)
Jul 16, 2020 2.950 3.020 2.880 3.010 407,959 +0.04(+1.35%)
Jul 15, 2020 2.830 3.000 2.810 2.970 884,636 +0.19(+6.83%)
Jul 14, 2020 2.780 2.850 2.720 2.780 967,742 +0.00(+0.00%)
Jul 13, 2020 2.940 2.990 2.770 2.780 545,631 -0.11(-3.81%)
Jul 10, 2020 2.820 2.900 2.763 2.890 373,600 +0.06(+2.12%)
Jul 09, 2020 3.070 3.100 2.800 2.830 1,040,370 -0.24(-7.82%)
Jul 08, 2020 2.910 3.080 2.810 3.070 922,754 +0.15(+5.14%)
Jul 07, 2020 2.760 2.990 2.740 2.920 1,073,002 +0.12(+4.29%)
Jul 06, 2020 2.640 2.820 2.600 2.800 1,146,803 +0.24(+9.37%)
Jul 02, 2020 2.600 2.650 2.550 2.560 669,800 -0.01(-0.39%)
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.