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 )

44.29 +1.77 (+4.17%)
Streaming Delayed Price Updated: 12:19 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 30, 2008 291.84 301.12 290.56 292.48 422 +4.48(+1.56%)
May 29, 2008 291.52 295.36 283.20 288.00 883 -5.76(-1.96%)
May 28, 2008 293.76 295.36 289.92 293.76 535 -4.48(-1.50%)
May 27, 2008 304.00 304.00 291.84 298.24 622 -4.48(-1.48%)
May 26, 2008 300.80 304.32 296.00 302.72 701 +0.00(+0.00%)
May 23, 2008 300.80 304.32 296.00 302.72 701 -1.60(-0.53%)
May 22, 2008 304.00 305.60 296.96 304.32 401 +0.32(+0.11%)
May 21, 2008 299.52 306.88 297.48 304.00 488 +0.96(+0.32%)
May 20, 2008 313.60 314.88 300.16 303.04 667 -7.04(-2.27%)
May 19, 2008 316.48 316.48 305.92 310.08 166 -9.28(-2.91%)
May 16, 2008 307.20 319.68 301.76 319.36 545 +9.60(+3.10%)
May 15, 2008 314.24 314.24 307.52 309.76 940 -5.44(-1.73%)
May 14, 2008 302.08 316.48 302.08 315.20 1,640 +10.24(+3.36%)
May 13, 2008 304.96 308.16 304.96 304.96 896 +0.00(+0.00%)
May 12, 2008 306.24 311.68 301.44 304.96 954 +2.56(+0.85%)
May 09, 2008 301.76 303.68 301.12 302.40 682 +0.64(+0.21%)
May 08, 2008 302.00 305.92 298.56 301.76 930 +1.28(+0.43%)
May 07, 2008 299.20 303.04 297.60 300.48 1,357 +0.00(+0.00%)
May 06, 2008 308.16 308.16 298.56 300.48 337 -6.72(-2.19%)
May 05, 2008 305.60 314.24 293.76 307.20 643 -1.28(-0.41%)
May 02, 2008 290.94 316.16 289.92 308.48 1,915 +19.20(+6.64%)
May 01, 2008 285.76 297.66 285.12 289.28 5,560 +0.96(+0.33%)
Apr 30, 2008 288.00 295.68 284.48 288.32 1,315 +4.16(+1.46%)
Apr 29, 2008 283.52 288.00 280.00 284.16 762 -3.52(-1.22%)
Apr 28, 2008 296.00 297.28 283.84 287.68 1,397 -5.12(-1.75%)
Apr 25, 2008 292.80 295.68 289.92 292.80 2,348 +0.00(+0.00%)
Apr 24, 2008 294.08 294.40 292.80 292.80 437 -3.20(-1.08%)
Apr 23, 2008 296.16 296.64 293.76 296.00 752 +0.00(+0.00%)
Apr 22, 2008 299.20 299.84 293.44 296.00 968 +0.00(+0.00%)
Apr 21, 2008 292.80 300.48 292.80 296.00 972 +6.40(+2.21%)
Apr 18, 2008 294.40 300.48 289.60 289.60 1,841 -0.64(-0.22%)
Apr 17, 2008 297.28 297.28 290.24 290.24 611 -4.16(-1.41%)
Apr 16, 2008 307.20 307.20 290.56 294.40 938 -4.80(-1.60%)
Apr 15, 2008 304.64 310.40 296.64 299.20 284 -8.64(-2.81%)
Apr 14, 2008 312.32 317.76 305.28 307.84 530 -23.04(-6.96%)
Apr 11, 2008 321.60 345.92 321.60 330.88 671 +0.00(+0.00%)
Apr 10, 2008 334.72 335.68 327.04 330.88 2,147 -6.72(-1.99%)
Apr 09, 2008 338.88 342.72 332.48 337.60 121 -1.60(-0.47%)
Apr 08, 2008 339.20 349.76 333.44 339.20 184 -3.52(-1.03%)
Apr 07, 2008 349.76 354.00 329.60 342.72 698 -9.60(-2.72%)
Apr 04, 2008 326.72 360.96 326.40 352.32 1,274 +27.20(+8.37%)
Apr 03, 2008 351.04 352.64 315.52 325.12 1,178 -22.40(-6.45%)
Apr 02, 2008 328.00 354.56 328.00 347.52 720 +19.84(+6.05%)
Apr 01, 2008 313.60 328.00 309.76 327.68 717 +22.40(+7.34%)
Mar 31, 2008 312.96 322.56 305.28 305.28 830 -1.92(-0.63%)
Mar 28, 2008 305.92 309.44 301.44 307.20 458 -2.88(-0.93%)
Mar 27, 2008 313.33 313.92 298.24 310.08 707 -3.20(-1.02%)
Mar 26, 2008 324.28 324.48 313.28 313.28 390 -8.32(-2.59%)
Mar 25, 2008 320.00 326.72 315.52 321.60 846 +12.16(+3.93%)
Mar 24, 2008 294.08 315.15 290.24 309.44 693 +15.68(+5.34%)
Mar 21, 2008 289.92 300.48 280.00 293.76 710 +0.00(+0.00%)
Mar 20, 2008 289.92 300.48 280.00 293.76 710 +10.56(+3.73%)
Mar 19, 2008 288.96 292.48 282.88 283.20 440 -8.32(-2.85%)
Mar 18, 2008 284.80 297.28 284.80 291.52 836 +7.68(+2.71%)
Mar 17, 2008 293.12 293.12 273.60 283.84 2,405 -9.92(-3.38%)
Mar 14, 2008 302.40 302.40 293.76 293.76 375 -16.64(-5.36%)
Mar 13, 2008 298.88 310.40 296.00 310.40 497 +8.96(+2.97%)
Mar 12, 2008 308.48 314.56 301.44 301.44 311 -6.08(-1.98%)
Mar 11, 2008 305.60 315.52 298.24 307.52 631 +6.72(+2.23%)
Mar 10, 2008 331.20 331.20 297.92 300.80 2,470 -31.04(-9.35%)
Mar 07, 2008 313.60 331.84 313.28 331.84 1,334 +17.28(+5.49%)
Mar 06, 2008 323.20 328.32 314.24 314.56 529 -8.64(-2.67%)
Mar 05, 2008 320.32 337.60 320.32 323.20 765 +2.56(+0.80%)
Mar 04, 2008 325.44 336.64 318.40 320.64 513 -5.44(-1.67%)
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.