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 )

44.97 +1.17 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 28, 2013 343.36 353.60 336.32 347.52 429 +1.28(+0.37%)
Mar 27, 2013 342.40 346.24 342.40 346.24 1,435 +0.64(+0.19%)
Mar 26, 2013 348.48 348.48 345.60 345.60 1,067 -1.28(-0.37%)
Mar 25, 2013 347.20 352.32 343.36 346.88 231 -0.32(-0.09%)
Mar 22, 2013 348.48 348.48 343.04 347.20 309 +1.60(+0.46%)
Mar 21, 2013 345.60 345.60 342.40 345.60 803 +3.20(+0.93%)
Mar 20, 2013 343.20 352.00 342.40 342.40 524 -3.20(-0.93%)
Mar 19, 2013 349.76 349.76 344.00 345.60 116 -5.76(-1.64%)
Mar 18, 2013 342.40 352.00 342.40 351.36 232 +8.00(+2.33%)
Mar 15, 2013 352.32 352.96 343.36 343.36 668 -11.20(-3.16%)
Mar 14, 2013 352.32 354.88 350.72 354.56 1,815 +2.56(+0.73%)
Mar 13, 2013 351.04 352.36 350.42 352.00 379 +1.92(+0.55%)
Mar 12, 2013 341.76 350.08 341.76 350.08 788 +8.32(+2.43%)
Mar 11, 2013 332.16 341.76 332.16 341.76 83 +4.48(+1.33%)
Mar 08, 2013 336.00 339.20 333.44 337.28 154 +0.32(+0.09%)
Mar 07, 2013 333.12 336.96 329.60 336.96 1,097 +5.76(+1.74%)
Mar 06, 2013 330.24 333.12 330.24 331.20 1,212 +1.60(+0.49%)
Mar 05, 2013 322.56 335.04 322.56 329.60 448 +4.80(+1.48%)
Mar 04, 2013 319.04 329.60 319.04 324.80 598 +7.04(+2.22%)
Mar 01, 2013 307.84 319.36 307.84 317.76 161 +2.88(+0.91%)
Feb 28, 2013 313.60 318.72 309.12 314.88 286 +1.28(+0.41%)
Feb 27, 2013 313.28 315.52 312.96 313.60 230 +0.00(+0.00%)
Feb 26, 2013 303.68 318.72 303.68 313.60 510 +10.56(+3.48%)
Feb 25, 2013 303.04 304.00 303.04 303.04 172 -1.60(-0.53%)
Feb 22, 2013 306.56 306.88 304.64 304.64 85 -0.64(-0.21%)
Feb 21, 2013 307.20 307.84 304.32 305.28 89 -2.88(-0.93%)
Feb 20, 2013 307.84 310.08 307.84 308.16 176 +0.32(+0.10%)
Feb 19, 2013 305.60 310.08 302.40 307.84 252 +6.72(+2.23%)
Feb 15, 2013 295.68 305.92 290.56 301.12 2,486 -8.32(-2.69%)
Feb 14, 2013 294.72 320.00 294.72 309.44 1,504 -16.32(-5.01%)
Feb 13, 2013 308.80 326.40 308.80 325.76 743 +13.44(+4.30%)
Feb 12, 2013 315.52 315.52 310.08 312.32 690 -0.32(-0.10%)
Feb 11, 2013 313.60 316.80 311.36 312.64 1,542 +0.96(+0.31%)
Feb 08, 2013 313.60 315.09 311.42 311.68 364 -1.28(-0.41%)
Feb 07, 2013 306.24 313.28 306.24 312.96 268 +6.08(+1.98%)
Feb 06, 2013 306.88 312.00 306.88 306.88 86 +1.92(+0.63%)
Feb 04, 2013 304.63 304.96 304.32 304.96 65 +0.32(+0.11%)
Feb 01, 2013 304.96 308.15 302.40 304.64 147 +2.56(+0.85%)
Jan 31, 2013 297.92 302.08 297.92 302.08 89 +4.80(+1.61%)
Jan 30, 2013 299.52 299.52 294.40 297.28 201 -0.96(-0.32%)
Jan 29, 2013 295.36 303.04 292.80 298.24 323 +0.64(+0.22%)
Jan 28, 2013 289.28 300.16 289.28 297.60 218 +8.32(+2.88%)
Jan 25, 2013 290.24 296.00 288.00 289.28 447 -11.52(-3.83%)
Jan 24, 2013 301.44 301.95 300.80 300.80 227 -2.24(-0.74%)
Jan 23, 2013 311.68 311.68 302.72 303.04 100 +0.32(+0.11%)
Jan 22, 2013 302.72 308.80 302.72 302.72 459 +0.00(+0.00%)
Jan 18, 2013 301.44 302.72 301.12 302.72 199 +1.28(+0.42%)
Jan 17, 2013 305.60 305.92 301.44 301.44 184 -4.48(-1.46%)
Jan 16, 2013 305.60 307.20 305.60 305.92 136 +0.00(+0.00%)
Jan 15, 2013 305.60 306.58 305.60 305.92 55 +0.32(+0.10%)
Jan 14, 2013 305.60 307.84 304.00 305.60 635 +1.60(+0.53%)
Jan 11, 2013 299.52 305.60 297.60 304.00 136 +3.52(+1.17%)
Jan 10, 2013 304.64 304.64 299.20 300.48 162 -3.52(-1.16%)
Jan 09, 2013 304.64 305.60 304.00 304.00 42 +0.32(+0.11%)
Jan 08, 2013 305.60 305.76 301.12 303.68 177 -2.56(-0.84%)
Jan 07, 2013 309.12 311.36 304.00 306.24 374 -3.20(-1.03%)
Jan 04, 2013 304.64 311.68 304.64 309.44 1,227 +5.44(+1.79%)
Jan 03, 2013 310.72 311.04 304.00 304.00 384 -8.32(-2.66%)
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.