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 )

3.010 +0.140 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 3.300 3.350 3.210 3.280 1,185,380 -0.03(-0.76%)
Oct 30, 2019 3.300 3.340 3.250 3.305 1,991,014 -0.00(-0.15%)
Oct 29, 2019 3.370 3.370 3.310 3.310 754,272 -0.06(-1.78%)
Oct 28, 2019 3.350 3.400 3.290 3.370 1,077,337 +0.04(+1.20%)
Oct 25, 2019 3.280 3.395 3.260 3.330 652,300 +0.05(+1.52%)
Oct 24, 2019 3.300 3.315 3.240 3.280 555,303 -0.02(-0.61%)
Oct 23, 2019 3.350 3.350 3.250 3.300 629,365 -0.04(-1.20%)
Oct 22, 2019 3.350 3.380 3.290 3.340 588,585 -0.02(-0.60%)
Oct 21, 2019 3.410 3.490 3.350 3.360 623,911 -0.04(-1.03%)
Oct 18, 2019 3.360 3.410 3.300 3.395 1,014,200 +0.00(+0.15%)
Oct 17, 2019 3.270 3.520 3.240 3.390 1,260,868 +0.14(+4.31%)
Oct 16, 2019 3.210 3.310 3.190 3.250 667,696 +0.02(+0.78%)
Oct 15, 2019 3.250 3.330 3.215 3.225 793,217 -0.03(-1.07%)
Oct 14, 2019 3.180 3.305 3.160 3.260 1,058,617 +0.06(+1.87%)
Oct 11, 2019 3.100 3.280 3.100 3.200 1,203,500 +0.12(+3.73%)
Oct 10, 2019 3.090 3.215 3.070 3.085 1,106,306 -0.02(-0.48%)
Oct 09, 2019 3.130 3.160 3.040 3.100 698,455 -0.00(-0.16%)
Oct 08, 2019 3.110 3.170 3.020 3.105 1,050,561 -0.02(-0.80%)
Oct 07, 2019 3.210 3.280 3.105 3.130 816,094 -0.09(-2.80%)
Oct 04, 2019 3.290 3.310 3.140 3.220 577,600 -0.05(-1.68%)
Oct 03, 2019 3.300 3.330 3.165 3.275 836,748 -0.04(-1.36%)
Oct 02, 2019 3.330 3.380 3.205 3.320 1,204,821 -0.04(-1.19%)
Oct 01, 2019 3.400 3.445 3.290 3.360 1,154,611 -0.04(-1.18%)
Sep 30, 2019 3.440 3.510 3.370 3.400 661,344 -0.04(-1.31%)
Sep 27, 2019 3.520 3.580 3.390 3.445 1,040,100 -0.08(-2.13%)
Sep 26, 2019 3.580 3.620 3.385 3.520 1,013,502 -0.04(-1.12%)
Sep 25, 2019 3.400 3.620 3.398 3.560 1,028,479 +0.17(+5.01%)
Sep 24, 2019 3.480 3.550 3.332 3.390 2,464,481 -0.07(-2.02%)
Sep 23, 2019 3.650 3.650 3.450 3.460 1,457,176 -0.20(-5.46%)
Sep 20, 2019 3.700 3.775 3.655 3.660 4,366,200 -0.02(-0.54%)
Sep 19, 2019 3.830 3.830 3.670 3.680 1,006,856 -0.09(-2.39%)
Sep 18, 2019 3.970 4.030 3.680 3.770 1,434,453 -0.18(-4.56%)
Sep 17, 2019 4.070 4.120 3.915 3.950 1,015,699 -0.12(-2.95%)
Sep 16, 2019 4.160 4.240 4.020 4.070 1,423,862 -0.26(-6.00%)
Sep 13, 2019 4.290 4.380 4.230 4.330 755,700 +0.07(+1.64%)
Sep 12, 2019 4.250 4.280 4.080 4.260 1,057,989 -0.05(-1.16%)
Sep 11, 2019 4.330 4.440 4.270 4.310 943,855 +0.03(+0.70%)
Sep 10, 2019 4.380 4.450 4.230 4.280 1,173,457 -0.09(-2.06%)
Sep 09, 2019 4.110 4.410 4.050 4.370 1,424,380 +0.27(+6.59%)
Sep 06, 2019 4.150 4.220 4.090 4.100 3,016,400 -0.02(-0.49%)
Sep 05, 2019 3.980 4.190 3.960 4.120 1,619,703 +0.19(+4.83%)
Sep 04, 2019 3.900 3.950 3.820 3.930 1,263,782 +0.06(+1.55%)
Sep 03, 2019 3.970 3.980 3.830 3.870 1,245,419 -0.09(-2.27%)
Aug 30, 2019 3.930 3.990 3.860 3.960 2,721,900 +0.06(+1.54%)
Aug 29, 2019 3.810 3.930 3.780 3.900 894,093 +0.12(+3.17%)
Aug 28, 2019 3.710 3.830 3.680 3.780 1,229,021 +0.06(+1.61%)
Aug 27, 2019 3.680 3.850 3.670 3.720 976,993 +0.06(+1.64%)
Aug 26, 2019 3.620 3.720 3.580 3.660 657,506 +0.06(+1.67%)
Aug 23, 2019 3.710 3.750 3.580 3.600 613,700 -0.11(-2.96%)
Aug 22, 2019 3.730 3.750 3.640 3.710 464,948 -0.02(-0.54%)
Aug 21, 2019 3.750 3.770 3.650 3.730 613,208 +0.01(+0.27%)
Aug 20, 2019 3.770 3.820 3.690 3.720 1,835,766 -0.03(-0.80%)
Aug 19, 2019 3.840 3.840 3.690 3.750 726,376 -0.06(-1.57%)
Aug 16, 2019 3.750 3.840 3.680 3.810 2,742,700 +0.07(+1.87%)
Aug 15, 2019 3.800 3.830 3.680 3.740 1,005,306 -0.05(-1.32%)
Aug 14, 2019 3.720 3.830 3.720 3.790 793,483 -0.06(-1.56%)
Aug 13, 2019 3.760 3.970 3.700 3.850 1,416,748 +0.07(+1.85%)
Aug 12, 2019 3.460 4.080 3.460 3.780 3,011,153 +0.26(+7.39%)
Aug 09, 2019 3.290 3.660 3.010 3.520 5,690,900 -1.30(-26.97%)
Aug 08, 2019 4.830 4.890 4.730 4.820 1,306,131 +0.04(+0.84%)
Aug 07, 2019 4.830 4.870 4.710 4.780 702,377 -0.10(-2.05%)
Aug 06, 2019 5.090 5.190 4.780 4.880 826,287 -0.19(-3.75%)
Aug 05, 2019 5.200 5.240 4.950 5.070 1,622,544 -0.26(-4.88%)
Aug 02, 2019 5.280 5.340 5.195 5.330 672,000 +0.03(+0.57%)
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.