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 )

45.44 -2.80 (-5.80%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Mar 31, 2003 142.40 143.36 137.92 141.44 1,265 -2.24(-1.56%)
Mar 28, 2003 134.43 143.68 134.40 143.68 2,487 +8.03(+5.92%)
Mar 27, 2003 125.12 136.00 125.12 135.65 809 +7.65(+5.97%)
Mar 26, 2003 121.60 129.60 121.60 128.00 1,325 +6.27(+5.15%)
Mar 25, 2003 123.20 123.20 120.32 121.73 278 +1.38(+1.14%)
Mar 24, 2003 126.40 126.40 120.00 120.35 40,625 -6.05(-4.78%)
Mar 21, 2003 128.96 132.80 124.80 126.40 2,959 +1.92(+1.54%)
Mar 20, 2003 124.80 126.08 122.24 124.48 1,825 +1.92(+1.57%)
Mar 19, 2003 121.92 124.16 120.00 122.56 1,393 -0.03(-0.03%)
Mar 18, 2003 125.76 125.76 121.92 122.59 290 +0.67(+0.55%)
Mar 17, 2003 112.00 128.96 112.00 121.92 2,823 +9.92(+8.86%)
Mar 14, 2003 112.64 114.24 111.36 112.00 540 -0.99(-0.88%)
Mar 13, 2003 110.72 122.24 110.72 112.99 2,537 +0.67(+0.60%)
Mar 12, 2003 113.92 113.92 112.00 112.32 464 -0.64(-0.57%)
Mar 11, 2003 105.60 112.96 105.60 112.96 5,090 +5.44(+5.06%)
Mar 10, 2003 111.36 111.36 105.60 107.52 571 +2.56(+2.44%)
Mar 07, 2003 102.08 112.00 100.80 104.96 1,881 +2.88(+2.82%)
Mar 06, 2003 102.08 102.08 100.80 102.08 959 +0.32(+0.31%)
Mar 05, 2003 102.08 102.40 99.52 101.76 246 +1.28(+1.27%)
Mar 04, 2003 98.24 100.80 98.24 100.48 743 +2.24(+2.28%)
Mar 03, 2003 96.00 99.20 96.00 98.24 321 +0.32(+0.33%)
Feb 28, 2003 99.20 99.20 96.00 97.92 453 -1.60(-1.61%)
Feb 27, 2003 97.60 102.08 97.60 99.52 837 +0.32(+0.32%)
Feb 26, 2003 100.48 100.48 97.60 99.20 81 -2.53(-2.49%)
Feb 25, 2003 96.00 101.73 96.00 101.73 346 +2.85(+2.88%)
Feb 24, 2003 96.00 98.88 96.00 98.88 181 +2.88(+3.00%)
Feb 21, 2003 95.36 98.88 93.76 96.00 262 +0.64(+0.67%)
Feb 20, 2003 101.12 103.04 94.40 95.36 578 -7.04(-6.88%)
Feb 19, 2003 104.64 104.64 99.20 102.40 325 -0.64(-0.62%)
Feb 18, 2003 93.76 104.00 91.84 103.04 2,884 +10.78(+11.69%)
Feb 14, 2003 94.72 94.72 91.52 92.26 125 -0.54(-0.59%)
Feb 13, 2003 93.44 94.40 92.80 92.80 259 -2.24(-2.36%)
Feb 12, 2003 93.76 95.04 92.16 95.04 243 +2.56(+2.77%)
Feb 11, 2003 91.84 93.44 91.52 92.48 681 +0.32(+0.35%)
Feb 10, 2003 96.00 97.28 90.24 92.16 687 -3.95(-4.11%)
Feb 07, 2003 96.96 98.88 95.68 96.11 1,075 -1.20(-1.23%)
Feb 06, 2003 97.28 98.85 97.28 97.31 362 -0.29(-0.30%)
Feb 05, 2003 99.52 99.52 97.28 97.60 659 -0.32(-0.33%)
Feb 04, 2003 98.24 99.84 97.60 97.92 550 -1.25(-1.26%)
Feb 03, 2003 100.80 100.80 98.24 99.17 275 +1.25(+1.27%)
Jan 31, 2003 100.80 103.36 97.60 97.92 434 -0.96(-0.97%)
Jan 30, 2003 98.56 99.20 98.24 98.88 606 +0.32(+0.32%)
Jan 29, 2003 99.84 100.48 98.56 98.56 153 -0.96(-0.96%)
Jan 28, 2003 105.60 105.60 97.60 99.52 396 +1.28(+1.30%)
Jan 27, 2003 102.08 102.08 98.24 98.24 106 -4.16(-4.06%)
Jan 24, 2003 101.76 102.40 98.24 102.40 587 +4.16(+4.23%)
Jan 23, 2003 100.80 102.08 98.24 98.24 221 -4.48(-4.36%)
Jan 22, 2003 97.60 108.80 97.60 102.72 596 +5.12(+5.25%)
Jan 21, 2003 100.80 100.80 97.60 97.60 140 -2.24(-2.24%)
Jan 17, 2003 97.92 99.84 97.92 99.84 871 +1.92(+1.96%)
Jan 16, 2003 100.48 100.48 97.60 97.92 550 -1.92(-1.92%)
Jan 15, 2003 99.20 100.16 96.64 99.84 440 -0.64(-0.64%)
Jan 14, 2003 98.88 100.48 97.92 100.48 615 +1.28(+1.29%)
Jan 13, 2003 102.08 102.08 97.60 99.20 287 +0.64(+0.65%)
Jan 10, 2003 98.56 99.20 96.96 98.56 234 +0.00(+0.00%)
Jan 09, 2003 99.52 99.52 97.92 98.56 287 +0.96(+0.98%)
Jan 08, 2003 96.32 97.60 96.32 97.60 253 -1.60(-1.61%)
Jan 07, 2003 100.16 102.08 97.76 99.20 600 -0.99(-0.99%)
Jan 06, 2003 97.92 102.40 97.92 100.19 665 +0.67(+0.68%)
Jan 03, 2003 100.80 100.80 97.60 99.52 834 -0.96(-0.96%)
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.