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 29, 2019 183.36 183.36 169.60 181.76 1,150 -1.60(-0.87%)
Mar 28, 2019 186.24 189.08 182.91 183.36 116 -3.84(-2.05%)
Mar 27, 2019 183.68 187.20 179.23 187.20 603 +2.88(+1.56%)
Mar 26, 2019 190.08 190.72 184.21 184.32 212 -1.48(-0.80%)
Mar 25, 2019 193.28 193.28 181.12 185.80 415 -7.80(-4.03%)
Mar 22, 2019 182.08 193.60 182.08 193.60 384 +8.32(+4.49%)
Mar 21, 2019 183.61 186.88 183.20 185.28 478 -0.80(-0.43%)
Mar 20, 2019 186.88 192.96 182.40 186.08 1,012 -4.00(-2.10%)
Mar 19, 2019 196.16 197.63 179.20 190.08 940 -9.60(-4.81%)
Mar 18, 2019 198.72 200.64 187.20 199.68 445 +1.28(+0.65%)
Mar 15, 2019 195.84 202.24 192.00 198.40 1,625 +2.56(+1.31%)
Mar 14, 2019 195.52 198.08 181.76 195.84 1,346 -0.32(-0.16%)
Mar 13, 2019 176.99 196.16 176.99 196.16 2,089 +19.84(+11.25%)
Mar 12, 2019 178.56 178.56 175.36 176.32 260 +0.32(+0.18%)
Mar 11, 2019 173.12 177.92 172.80 176.00 1,052 +3.20(+1.85%)
Mar 08, 2019 173.12 178.13 171.20 172.80 465 -3.20(-1.82%)
Mar 07, 2019 176.00 180.14 169.16 176.00 3,452 +3.84(+2.23%)
Mar 06, 2019 163.52 174.22 163.52 172.16 537 +8.96(+5.49%)
Mar 05, 2019 176.00 179.06 156.80 163.20 3,410 -4.80(-2.86%)
Mar 04, 2019 166.40 178.56 166.08 168.00 2,230 +1.92(+1.16%)
Mar 01, 2019 162.24 166.40 160.32 166.08 334 +6.08(+3.80%)
Feb 28, 2019 161.28 162.88 159.68 160.00 715 -0.32(-0.20%)
Feb 27, 2019 161.36 161.36 153.60 160.32 1,204 +6.72(+4.37%)
Feb 26, 2019 163.84 163.84 153.28 153.60 611 -8.32(-5.14%)
Feb 25, 2019 163.20 166.40 153.09 161.92 488 +1.92(+1.20%)
Feb 22, 2019 160.64 160.64 153.60 160.00 753 +1.92(+1.21%)
Feb 21, 2019 154.24 159.68 154.24 158.08 762 +4.48(+2.92%)
Feb 20, 2019 158.40 159.68 152.96 153.60 340 -3.20(-2.04%)
Feb 19, 2019 152.85 158.08 152.85 156.80 266 +2.88(+1.87%)
Feb 15, 2019 158.40 158.40 153.60 153.92 1,187 -3.20(-2.04%)
Feb 14, 2019 161.28 161.28 157.12 157.12 147 -2.56(-1.60%)
Feb 13, 2019 156.16 162.59 149.76 159.68 553 +5.44(+3.53%)
Feb 12, 2019 148.80 162.88 147.20 154.24 614 +5.44(+3.66%)
Feb 11, 2019 146.24 150.40 146.24 148.80 79 +0.96(+0.65%)
Feb 08, 2019 139.84 147.84 139.84 147.84 159 +8.00(+5.72%)
Feb 07, 2019 144.96 148.81 138.56 139.84 614 -5.76(-3.96%)
Feb 06, 2019 144.32 148.48 144.32 145.60 717 +1.28(+0.89%)
Feb 05, 2019 144.96 146.23 143.36 144.32 386 -2.08(-1.42%)
Feb 04, 2019 148.80 149.48 146.40 146.40 98 -3.68(-2.45%)
Feb 01, 2019 148.16 150.40 147.20 150.08 125 +4.48(+3.08%)
Jan 31, 2019 149.65 150.08 144.49 145.60 64 -3.20(-2.15%)
Jan 30, 2019 142.40 150.40 141.44 148.80 928 +6.40(+4.49%)
Jan 29, 2019 141.12 142.84 140.11 142.40 124 +0.64(+0.45%)
Jan 28, 2019 147.20 147.39 139.20 141.76 482 -5.44(-3.70%)
Jan 25, 2019 145.28 147.52 145.28 147.20 31 +0.00(+0.00%)
Jan 24, 2019 147.20 147.20 144.00 147.20 25 +2.48(+1.71%)
Jan 23, 2019 145.63 145.63 144.72 144.72 38 -0.88(-0.60%)
Jan 22, 2019 146.10 146.10 144.00 145.60 168 +0.32(+0.22%)
Jan 18, 2019 144.00 146.24 144.00 145.28 65 +1.28(+0.89%)
Jan 17, 2019 144.32 147.20 144.00 144.00 80 +1.60(+1.12%)
Jan 16, 2019 140.80 144.00 140.67 142.40 176 +4.80(+3.49%)
Jan 15, 2019 138.24 142.40 137.60 137.60 204 -0.64(-0.46%)
Jan 14, 2019 139.84 145.53 137.99 138.24 113 -3.20(-2.26%)
Jan 11, 2019 142.40 148.80 131.52 141.44 493 -4.93(-3.37%)
Jan 10, 2019 143.68 150.40 143.68 146.37 152 +0.77(+0.53%)
Jan 09, 2019 138.88 146.37 138.88 145.60 43 +8.00(+5.81%)
Jan 08, 2019 150.40 150.40 137.28 137.60 631 -8.64(-5.91%)
Jan 07, 2019 138.56 150.08 138.56 146.24 176 +7.68(+5.54%)
Jan 04, 2019 147.52 150.40 136.96 138.56 362 -11.84(-7.87%)
Jan 03, 2019 150.40 150.40 150.40 2 +0.00(+0.00%)
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.