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 )

44.47 -3.77 (-7.82%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 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 (%)
Dec 31, 2003 143.04 153.28 143.04 148.80 2,612 +4.48(+3.10%)
Dec 30, 2003 145.92 147.20 136.32 144.32 3,265 -2.24(-1.53%)
Dec 29, 2003 158.08 158.08 144.64 146.56 1,423 -11.52(-7.29%)
Dec 26, 2003 151.68 159.68 151.68 158.08 438 +2.56(+1.65%)
Dec 24, 2003 154.88 158.69 152.64 155.52 499 -3.20(-2.02%)
Dec 23, 2003 157.15 159.97 155.20 158.72 373 +0.00(+0.00%)
Dec 22, 2003 157.44 159.36 155.20 158.72 766 +0.96(+0.61%)
Dec 19, 2003 159.68 160.00 157.44 157.76 425 -2.24(-1.40%)
Dec 18, 2003 156.80 160.00 156.80 160.00 195 +2.56(+1.63%)
Dec 17, 2003 161.60 161.60 156.80 157.44 250 -0.64(-0.40%)
Dec 16, 2003 152.00 163.20 150.40 158.08 1,151 +1.92(+1.23%)
Dec 15, 2003 156.80 166.72 155.52 156.16 312 +1.92(+1.24%)
Dec 12, 2003 150.08 156.48 150.08 154.24 167 +1.92(+1.26%)
Dec 11, 2003 152.32 156.80 152.00 152.32 312 +0.00(+0.00%)
Dec 10, 2003 148.83 158.08 148.80 152.32 767 +0.00(+0.00%)
Dec 09, 2003 153.28 153.28 151.68 152.32 8,773 -0.96(-0.63%)
Dec 08, 2003 152.00 153.60 152.00 153.28 561 +1.28(+0.84%)
Dec 05, 2003 155.20 158.08 152.32 152.00 352 -3.20(-2.06%)
Dec 04, 2003 152.00 156.48 152.00 155.20 783 +1.60(+1.04%)
Dec 03, 2003 157.44 160.00 152.32 153.60 691 -5.76(-3.61%)
Dec 02, 2003 160.00 160.00 157.12 159.36 564 -0.64(-0.40%)
Dec 01, 2003 159.04 164.80 156.80 160.00 2,122 +0.32(+0.20%)
Nov 28, 2003 158.72 160.00 152.00 159.68 276 +3.84(+2.46%)
Nov 26, 2003 155.84 159.36 155.84 155.84 381 -0.96(-0.61%)
Nov 25, 2003 156.80 160.00 156.80 156.80 223 -1.60(-1.01%)
Nov 24, 2003 163.20 164.80 158.40 158.40 373 -5.12(-3.13%)
Nov 21, 2003 163.20 164.80 163.20 163.52 648 +1.28(+0.79%)
Nov 20, 2003 164.80 164.83 161.60 162.24 453 -2.56(-1.55%)
Nov 19, 2003 162.88 164.80 159.04 164.80 1,128 +3.20(+1.98%)
Nov 18, 2003 160.00 161.63 160.00 161.60 393 +2.24(+1.41%)
Nov 17, 2003 158.72 160.00 157.12 159.36 468 +0.64(+0.40%)
Nov 14, 2003 157.44 159.68 156.80 158.72 615 +1.28(+0.81%)
Nov 13, 2003 162.24 162.24 157.12 157.44 1,140 +0.00(+0.00%)
Nov 12, 2003 157.47 158.43 157.44 157.44 337 +0.00(+0.00%)
Nov 11, 2003 162.88 163.20 157.12 157.44 156 -3.20(-1.99%)
Nov 10, 2003 160.00 163.20 158.40 160.64 332 -1.28(-0.79%)
Nov 07, 2003 160.00 168.32 156.80 161.92 853 +4.80(+3.05%)
Nov 06, 2003 158.40 159.68 157.12 157.12 253 -1.28(-0.81%)
Nov 05, 2003 156.80 160.61 156.80 158.40 300 -0.64(-0.40%)
Nov 04, 2003 161.60 166.40 159.04 159.04 490 -2.88(-1.78%)
Nov 03, 2003 160.96 167.36 157.44 161.92 721 -2.88(-1.75%)
Oct 31, 2003 170.56 171.20 161.60 164.80 1,006 +0.32(+0.19%)
Oct 30, 2003 168.96 168.99 164.80 164.48 674 -4.48(-2.65%)
Oct 29, 2003 159.68 168.96 158.72 168.96 1,087 +13.73(+8.84%)
Oct 28, 2003 153.92 158.72 153.60 155.23 1,189 +0.67(+0.43%)
Oct 27, 2003 155.20 158.40 152.32 154.56 406 -0.19(-0.12%)
Oct 24, 2003 152.32 158.08 152.32 154.75 381 -0.45(-0.29%)
Oct 23, 2003 152.00 161.92 152.00 155.20 1,150 -3.20(-2.02%)
Oct 22, 2003 161.60 165.76 152.00 158.40 2,200 -3.84(-2.37%)
Oct 21, 2003 168.96 174.08 162.24 162.24 784 -6.75(-4.00%)
Oct 20, 2003 170.56 174.40 167.36 168.99 384 -5.41(-3.10%)
Oct 17, 2003 178.24 178.24 172.16 174.40 284 +0.00(+0.00%)
Oct 16, 2003 175.68 177.60 171.52 174.40 481 -1.28(-0.73%)
Oct 15, 2003 173.44 176.03 168.00 175.68 462 +2.56(+1.48%)
Oct 14, 2003 167.36 173.44 166.40 173.12 1,707 +5.76(+3.44%)
Oct 13, 2003 165.12 169.28 161.92 167.36 1,404 +1.28(+0.77%)
Oct 10, 2003 170.56 172.16 165.12 166.08 515 -6.72(-3.89%)
Oct 09, 2003 173.44 173.44 170.88 172.80 637 +0.00(+0.00%)
Oct 08, 2003 168.32 172.80 168.32 172.80 868 +4.48(+2.66%)
Oct 07, 2003 181.44 181.44 168.00 168.32 981 -11.84(-6.57%)
Oct 06, 2003 174.08 182.40 171.20 180.16 500 +8.96(+5.23%)
Oct 03, 2003 171.52 181.12 171.20 171.20 698 +0.00(+0.00%)
Oct 02, 2003 171.30 172.16 171.20 171.20 230 +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.