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 (%)
Oct 31, 2023 5.240 5.270 5.050 5.270 3,341 +0.16(+3.13%)
Oct 30, 2023 5.030 5.110 5.030 5.110 3,204 -0.13(-2.48%)
Oct 27, 2023 5.050 5.240 4.955 5.240 4,891 +0.21(+4.17%)
Oct 26, 2023 5.060 5.272 4.720 5.030 7,053 -0.06(-1.18%)
Oct 25, 2023 5.120 5.220 5.090 5.090 7,291 -0.20(-3.78%)
Oct 24, 2023 5.320 5.320 5.107 5.290 2,204 +0.23(+4.55%)
Oct 23, 2023 5.280 5.560 5.060 5.060 3,097 -0.04(-0.78%)
Oct 20, 2023 5.240 5.301 5.068 5.100 8,139 -0.06(-1.16%)
Oct 19, 2023 5.360 5.360 5.160 5.160 647 -0.04(-0.77%)
Oct 18, 2023 5.460 5.660 5.120 5.200 7,219 -0.17(-3.17%)
Oct 17, 2023 5.325 5.850 5.325 5.370 4,928 +0.08(+1.51%)
Oct 16, 2023 5.120 5.560 5.060 5.290 11,184 +0.17(+3.42%)
Oct 13, 2023 5.330 5.540 5.110 5.115 9,514 -0.02(-0.49%)
Oct 12, 2023 5.250 5.549 5.140 5.140 6,372 -0.23(-4.28%)
Oct 11, 2023 5.950 5.950 5.370 5.370 6,228 -0.20(-3.59%)
Oct 10, 2023 5.350 5.760 5.350 5.570 4,667 +0.32(+6.10%)
Oct 09, 2023 5.515 5.515 5.050 5.250 17,067 -0.30(-5.41%)
Oct 06, 2023 5.100 5.550 5.060 5.550 9,882 +0.43(+8.40%)
Oct 05, 2023 5.680 5.683 5.120 5.120 11,622 -0.38(-6.91%)
Oct 04, 2023 5.630 6.020 5.420 5.500 7,110 -0.24(-4.18%)
Oct 03, 2023 5.940 6.010 5.400 5.740 22,787 -0.24(-4.02%)
Oct 02, 2023 6.430 6.430 5.910 5.980 18,173 -0.22(-3.55%)
Sep 29, 2023 6.480 6.480 6.200 6.200 5,317 +0.00(+0.00%)
Sep 28, 2023 6.044 6.245 6.030 6.200 2,205 +0.06(+0.98%)
Sep 27, 2023 6.505 6.505 6.140 6.140 5,096 -0.20(-3.15%)
Sep 26, 2023 6.330 6.428 6.330 6.340 3,862 +0.31(+5.14%)
Sep 25, 2023 5.710 6.420 6.030 6.030 21,632 -0.31(-4.89%)
Sep 22, 2023 6.800 6.800 6.250 6.340 2,707 -0.18(-2.76%)
Sep 21, 2023 6.310 6.750 6.000 6.520 17,268 +0.39(+6.36%)
Sep 20, 2023 6.090 6.390 5.860 6.130 5,728 +0.03(+0.49%)
Sep 19, 2023 6.030 6.100 5.920 6.100 4,534 +0.03(+0.49%)
Sep 18, 2023 6.020 6.190 5.920 6.070 15,675 -0.06(-0.98%)
Sep 15, 2023 6.150 6.320 6.050 6.130 20,718 -0.02(-0.33%)
Sep 14, 2023 6.090 6.540 6.057 6.150 27,577 -0.33(-5.09%)
Sep 13, 2023 6.170 6.480 6.170 6.480 17,950 +0.08(+1.25%)
Sep 12, 2023 6.230 6.517 6.230 6.400 25,048 -0.12(-1.84%)
Sep 11, 2023 6.940 7.140 6.330 6.520 15,228 -0.49(-6.99%)
Sep 08, 2023 6.560 7.209 6.560 7.010 21,061 -0.08(-1.06%)
Sep 07, 2023 7.160 7.826 6.120 7.085 38,261 -0.51(-6.78%)
Sep 06, 2023 8.010 8.300 7.600 7.600 9,461 -0.50(-6.17%)
Sep 05, 2023 7.960 8.880 7.750 8.100 28,127 +0.05(+0.62%)
Sep 01, 2023 8.000 8.970 7.680 8.050 57,516 +0.35(+4.55%)
Aug 31, 2023 6.780 8.000 6.701 7.700 113,322 +0.71(+10.16%)
Aug 30, 2023 7.120 7.190 6.888 6.990 3,801 -0.26(-3.59%)
Aug 29, 2023 7.100 7.250 7.075 7.250 7,583 +0.26(+3.69%)
Aug 28, 2023 6.770 7.050 6.690 6.992 3,413 -0.21(-2.96%)
Aug 25, 2023 6.620 7.205 6.620 7.205 4,305 +0.42(+6.27%)
Aug 24, 2023 6.810 6.820 6.620 6.780 3,725 -0.04(-0.59%)
Aug 23, 2023 6.980 6.980 6.560 6.820 4,487 +0.19(+2.87%)
Aug 22, 2023 6.767 6.767 6.630 6.630 1,823 +0.06(+0.91%)
Aug 21, 2023 6.650 6.948 6.560 6.570 8,389 -0.10(-1.50%)
Aug 18, 2023 6.950 6.950 6.650 6.670 24,169 -0.46(-6.45%)
Aug 17, 2023 7.030 7.170 6.870 7.130 6,752 +0.24(+3.48%)
Aug 16, 2023 7.030 7.330 6.890 6.890 23,851 +0.02(+0.29%)
Aug 15, 2023 7.090 7.340 6.870 6.870 5,661 -0.50(-6.78%)
Aug 14, 2023 7.260 7.440 7.060 7.370 7,098 -0.09(-1.19%)
Aug 11, 2023 7.500 7.661 6.880 7.459 11,476 -0.04(-0.55%)
Aug 10, 2023 6.780 7.780 6.780 7.500 47,226 +0.77(+11.44%)
Aug 09, 2023 6.360 6.900 6.360 6.730 30,786 +0.18(+2.75%)
Aug 08, 2023 6.470 6.830 6.400 6.550 14,112 -0.16(-2.38%)
Aug 07, 2023 6.990 6.990 6.560 6.710 10,157 -0.29(-4.14%)
Aug 04, 2023 6.880 7.301 6.860 7.000 31,052 +0.09(+1.30%)
Aug 03, 2023 6.790 7.290 6.560 6.910 51,064 +0.15(+2.22%)
Aug 02, 2023 6.500 6.760 6.220 6.760 8,089 +0.26(+4.00%)
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.