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 )

43.72 +1.20 (+2.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 29, 2009 195.84 197.76 184.64 197.76 1,209 +4.48(+2.32%)
May 28, 2009 194.24 194.24 189.44 193.28 442 +3.20(+1.68%)
May 27, 2009 190.72 193.60 186.88 190.08 529 +2.56(+1.37%)
May 26, 2009 187.20 194.88 185.66 187.52 926 +0.32(+0.17%)
May 22, 2009 191.68 192.64 187.20 187.20 124 -0.96(-0.51%)
May 21, 2009 190.40 190.40 186.24 188.16 705 -2.88(-1.51%)
May 20, 2009 194.56 200.96 188.48 191.04 708 -3.20(-1.65%)
May 19, 2009 188.80 195.52 188.64 194.24 844 +6.40(+3.41%)
May 18, 2009 178.56 190.08 176.04 187.84 1,591 +15.36(+8.91%)
May 15, 2009 170.88 177.52 168.32 172.48 500 +1.60(+0.94%)
May 14, 2009 163.20 172.16 162.56 170.88 3,062 +7.04(+4.30%)
May 13, 2009 175.68 175.68 163.84 163.84 1,074 -11.84(-6.74%)
May 12, 2009 189.76 189.76 175.36 175.68 1,138 -9.28(-5.02%)
May 11, 2009 185.92 187.20 184.32 184.96 1,666 -9.92(-5.09%)
May 08, 2009 196.16 198.40 192.00 194.88 765 -3.84(-1.93%)
May 07, 2009 207.20 212.16 192.00 198.72 1,355 -10.24(-4.90%)
May 06, 2009 222.72 222.72 205.44 208.96 753 -6.08(-2.83%)
May 05, 2009 210.88 223.68 205.44 215.04 2,530 -2.52(-1.16%)
May 04, 2009 216.96 224.00 207.97 217.56 689 -2.60(-1.18%)
May 01, 2009 216.00 221.76 205.76 220.16 1,239 +3.84(+1.78%)
Apr 30, 2009 223.36 224.00 212.16 216.32 1,772 +3.20(+1.50%)
Apr 29, 2009 199.68 222.72 195.52 213.12 2,360 +10.88(+5.38%)
Apr 28, 2009 193.28 207.68 192.00 202.24 2,393 +11.20(+5.86%)
Apr 27, 2009 188.80 201.60 176.00 191.04 2,046 +2.24(+1.19%)
Apr 24, 2009 188.16 204.77 180.16 188.80 4,436 +4.48(+2.43%)
Apr 23, 2009 190.08 196.48 171.20 184.32 9,394 +41.28(+28.86%)
Apr 22, 2009 128.00 154.56 128.00 143.04 3,566 +15.04(+11.75%)
Apr 21, 2009 128.00 128.96 124.48 128.00 727 -3.84(-2.91%)
Apr 20, 2009 132.80 133.12 130.24 131.84 281 -5.76(-4.19%)
Apr 17, 2009 130.24 138.24 130.24 137.60 1,073 +3.20(+2.38%)
Apr 16, 2009 135.68 135.68 129.60 134.40 260 +3.20(+2.44%)
Apr 15, 2009 133.12 136.00 128.64 131.20 243 +1.60(+1.23%)
Apr 14, 2009 125.12 131.84 125.12 129.60 380 +2.88(+2.27%)
Apr 13, 2009 128.00 128.00 116.80 126.72 346 -3.52(-2.70%)
Apr 09, 2009 104.00 134.08 104.00 130.24 1,888 +28.48(+27.99%)
Apr 08, 2009 102.08 104.32 99.84 101.76 2,571 +0.96(+0.95%)
Apr 07, 2009 105.60 105.92 96.64 100.80 1,024 -4.80(-4.55%)
Apr 06, 2009 106.24 108.16 105.60 105.60 175 +0.00(+0.00%)
Apr 03, 2009 104.32 105.60 104.00 105.60 315 +1.28(+1.23%)
Apr 02, 2009 105.60 108.80 104.32 104.32 376 +3.52(+3.49%)
Apr 01, 2009 100.80 101.76 100.16 100.80 108 +0.32(+0.32%)
Mar 31, 2009 101.12 105.60 100.16 100.48 579 -1.92(-1.88%)
Mar 30, 2009 110.08 110.08 97.28 102.40 198 -6.72(-6.16%)
Mar 26, 2009 112.96 112.96 101.12 109.12 235 +0.00(+0.00%)
Mar 25, 2009 112.32 112.32 108.16 109.12 323 -2.88(-2.57%)
Mar 24, 2009 101.72 112.32 101.72 112.00 202 +9.92(+9.72%)
Mar 23, 2009 102.40 104.00 100.80 102.08 179 -1.60(-1.54%)
Mar 20, 2009 95.68 103.68 95.68 103.68 363 +7.68(+8.00%)
Mar 19, 2009 88.32 96.64 88.32 96.00 503 +6.08(+6.76%)
Mar 18, 2009 88.00 89.92 80.96 89.92 484 -0.64(-0.71%)
Mar 17, 2009 87.36 94.08 80.64 90.56 167 +1.92(+2.17%)
Mar 16, 2009 90.56 93.44 88.64 88.64 264 +1.92(+2.21%)
Mar 13, 2009 83.20 92.80 83.20 86.72 473 +4.80(+5.86%)
Mar 12, 2009 79.44 82.56 73.92 81.92 135 +3.84(+4.92%)
Mar 11, 2009 74.56 79.36 74.56 78.08 180 +4.48(+6.09%)
Mar 10, 2009 67.52 76.16 67.52 73.60 986 +6.72(+10.05%)
Mar 09, 2009 67.20 67.52 64.00 66.88 359 +2.88(+4.50%)
Mar 06, 2009 66.24 67.56 64.00 64.00 435 -3.52(-5.21%)
Mar 05, 2009 70.40 70.40 64.00 67.52 1,371 -5.76(-7.86%)
Mar 04, 2009 72.96 74.24 71.68 73.28 928 -5.12(-6.53%)
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.