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 )

42.52 -0.39 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 31, 2006 480.00 481.28 472.00 479.36 1,918 +0.00(+0.00%)
May 30, 2006 488.64 489.92 476.48 479.36 1,058 -8.64(-1.77%)
May 26, 2006 484.16 488.96 480.64 488.00 989 +5.76(+1.19%)
May 25, 2006 480.64 485.76 480.00 482.24 472 +2.24(+0.47%)
May 24, 2006 483.84 488.32 479.68 480.00 1,663 -5.12(-1.06%)
May 23, 2006 480.00 487.68 480.00 485.12 834 +5.70(+1.19%)
May 22, 2006 477.44 487.04 473.60 479.42 2,438 -0.90(-0.19%)
May 19, 2006 477.44 484.48 477.44 480.32 1,846 +0.32(+0.07%)
May 18, 2006 486.72 486.72 480.00 480.00 995 +1.60(+0.33%)
May 17, 2006 484.16 491.89 478.40 478.40 3,988 -7.68(-1.58%)
May 16, 2006 480.00 486.08 470.08 486.08 2,901 +4.80(+1.00%)
May 15, 2006 498.88 499.20 470.40 481.28 3,220 -18.24(-3.65%)
May 12, 2006 499.84 505.28 497.92 499.52 1,382 -3.20(-0.64%)
May 11, 2006 506.24 506.88 496.00 502.72 571 -2.24(-0.44%)
May 10, 2006 484.48 505.60 483.20 504.96 1,904 +18.56(+3.82%)
May 09, 2006 510.72 511.36 482.88 486.40 1,496 -22.08(-4.34%)
May 08, 2006 509.76 509.76 505.92 508.48 848 -3.52(-0.69%)
May 05, 2006 488.00 512.00 488.00 512.00 2,737 +25.92(+5.33%)
May 04, 2006 483.20 486.08 476.80 486.08 1,072 +1.60(+0.33%)
May 03, 2006 483.20 485.44 472.96 484.48 2,312 +2.24(+0.46%)
May 02, 2006 480.00 482.24 475.20 482.24 3,198 +3.84(+0.80%)
May 01, 2006 470.08 480.00 469.44 478.40 2,276 +10.88(+2.33%)
Apr 28, 2006 468.80 471.68 456.96 467.52 1,481 -1.28(-0.27%)
Apr 27, 2006 453.76 468.80 438.40 468.80 3,151 +12.16(+2.66%)
Apr 26, 2006 448.00 456.64 448.00 456.64 2,450 +7.04(+1.57%)
Apr 25, 2006 447.04 450.56 445.76 449.60 1,439 +1.60(+0.36%)
Apr 24, 2006 445.12 451.80 445.12 448.00 2,007 -3.20(-0.71%)
Apr 21, 2006 443.20 451.20 443.20 451.20 450 +9.92(+2.25%)
Apr 20, 2006 432.00 441.28 432.00 441.28 632 +6.08(+1.40%)
Apr 19, 2006 431.68 444.80 431.68 435.20 856 +3.20(+0.74%)
Apr 18, 2006 433.92 435.20 430.08 432.00 604 -3.20(-0.74%)
Apr 17, 2006 438.72 447.36 432.00 435.20 1,011 -2.56(-0.58%)
Apr 13, 2006 434.24 441.28 432.95 437.76 197 +2.24(+0.51%)
Apr 12, 2006 436.06 436.16 432.00 435.52 709 -0.54(-0.12%)
Apr 11, 2006 448.00 448.00 432.00 436.06 722 -10.34(-2.32%)
Apr 10, 2006 448.32 456.32 442.88 446.40 488 -10.56(-2.31%)
Apr 07, 2006 454.08 459.84 441.92 456.96 2,719 +7.36(+1.64%)
Apr 06, 2006 437.44 450.88 433.60 449.60 1,528 +12.48(+2.86%)
Apr 05, 2006 421.12 446.08 417.60 437.12 2,158 +17.60(+4.20%)
Apr 04, 2006 417.92 424.00 409.60 419.52 1,551 +1.60(+0.38%)
Apr 03, 2006 416.00 424.00 414.40 417.92 873 +0.00(+0.00%)
Mar 31, 2006 426.24 426.24 414.40 417.92 2,932 -8.32(-1.95%)
Mar 30, 2006 423.04 431.97 421.76 426.24 3,645 +2.56(+0.60%)
Mar 29, 2006 413.12 440.00 413.12 423.68 8,225 +11.84(+2.87%)
Mar 28, 2006 408.00 412.80 408.00 411.84 1,202 +3.20(+0.78%)
Mar 27, 2006 406.72 412.48 406.40 408.64 579 +0.96(+0.24%)
Mar 24, 2006 407.36 409.60 401.28 407.68 1,547 -0.64(-0.16%)
Mar 23, 2006 409.28 409.60 407.04 408.32 546 -0.32(-0.08%)
Mar 22, 2006 413.44 414.72 404.80 408.64 525 -3.84(-0.93%)
Mar 21, 2006 410.56 416.96 408.00 412.48 845 +2.24(+0.55%)
Mar 20, 2006 420.80 420.80 399.36 410.24 1,584 -6.40(-1.54%)
Mar 17, 2006 418.88 423.36 416.64 416.64 263 -2.56(-0.61%)
Mar 16, 2006 418.88 424.64 416.64 419.20 851 +0.32(+0.08%)
Mar 15, 2006 419.84 432.00 418.56 418.88 945 -1.92(-0.46%)
Mar 14, 2006 420.80 422.40 420.80 420.80 312 +0.96(+0.23%)
Mar 13, 2006 421.12 422.40 419.20 419.84 506 -0.96(-0.23%)
Mar 10, 2006 419.84 423.36 416.64 420.80 1,724 +1.60(+0.38%)
Mar 09, 2006 420.80 421.44 417.92 419.20 1,803 -1.28(-0.30%)
Mar 08, 2006 417.60 421.44 416.32 420.48 1,603 +0.64(+0.15%)
Mar 07, 2006 420.48 421.44 417.92 419.84 475 -0.64(-0.15%)
Mar 06, 2006 420.16 422.08 417.28 420.48 1,312 +1.60(+0.38%)
Mar 03, 2006 414.08 420.80 414.08 418.88 4,216 +2.56(+0.61%)
Mar 02, 2006 430.08 430.08 409.60 416.32 6,877 -19.52(-4.48%)
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.