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 UNCHANGED
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 (%)
Mar 31, 2014 816.32 817.60 780.48 783.36 4,092 -17.28(-2.16%)
Mar 28, 2014 828.16 847.04 793.92 800.64 6,437 -36.80(-4.39%)
Mar 27, 2014 919.68 919.68 833.60 837.44 1,912 -38.40(-4.38%)
Mar 26, 2014 923.52 937.76 839.36 875.84 3,802 -49.28(-5.33%)
Mar 25, 2014 968.64 1006 911.36 925.12 2,616 -44.80(-4.62%)
Mar 24, 2014 1000 1000 962.88 969.92 2,428 -30.08(-3.01%)
Mar 21, 2014 1006 1024 972.16 1000 2,786 -2.88(-0.29%)
Mar 20, 2014 976.64 1003 966.40 1003 1,858 +12.80(+1.29%)
Mar 19, 2014 984.00 1003 974.40 990.08 2,326 +4.16(+0.42%)
Mar 18, 2014 947.20 993.60 938.56 985.92 2,660 +42.24(+4.48%)
Mar 17, 2014 922.24 944.64 918.08 943.68 1,529 +37.44(+4.13%)
Mar 14, 2014 903.68 921.92 897.28 906.24 1,716 -3.52(-0.39%)
Mar 13, 2014 921.60 936.18 896.80 909.76 2,567 -1.28(-0.14%)
Mar 12, 2014 902.40 918.72 871.27 911.04 1,230 +7.04(+0.78%)
Mar 11, 2014 899.84 941.76 899.84 904.00 2,320 +4.16(+0.46%)
Mar 10, 2014 896.00 899.84 873.60 899.84 1,288 +3.84(+0.43%)
Mar 07, 2014 849.92 900.64 843.87 896.00 1,847 +53.44(+6.34%)
Mar 06, 2014 815.68 846.40 809.60 842.56 1,864 +24.00(+2.93%)
Mar 05, 2014 808.64 823.36 781.27 818.56 1,695 +14.72(+1.83%)
Mar 04, 2014 795.84 811.84 792.64 803.84 601 +11.84(+1.49%)
Mar 03, 2014 757.76 794.24 752.00 792.00 1,419 +8.00(+1.02%)
Feb 28, 2014 821.12 828.48 772.48 784.00 1,399 -43.52(-5.26%)
Feb 27, 2014 847.04 860.80 821.12 827.52 1,574 -13.44(-1.60%)
Feb 26, 2014 837.12 854.40 836.16 840.96 833 -9.92(-1.17%)
Feb 25, 2014 826.24 860.80 826.24 850.88 699 +19.84(+2.39%)
Feb 24, 2014 832.96 844.48 816.00 831.04 1,270 +3.52(+0.43%)
Feb 21, 2014 823.68 832.00 812.80 827.52 681 +0.96(+0.12%)
Feb 20, 2014 790.40 862.40 786.88 826.56 1,756 +32.64(+4.11%)
Feb 19, 2014 784.96 798.40 768.00 793.92 1,276 +5.76(+0.73%)
Feb 18, 2014 791.68 799.68 752.64 788.16 2,575 -5.12(-0.65%)
Feb 14, 2014 757.12 793.28 793.28 793.28 3,150 +37.44(+4.95%)
Feb 13, 2014 718.40 756.16 704.00 755.84 1,703 +37.44(+5.21%)
Feb 12, 2014 674.24 746.56 656.64 718.40 3,420 +40.00(+5.90%)
Feb 11, 2014 634.24 678.40 600.64 678.40 2,651 +40.00(+6.27%)
Feb 10, 2014 556.80 648.00 556.80 638.40 4,481 +85.44(+15.45%)
Feb 07, 2014 519.68 607.04 514.24 552.96 888 +37.44(+7.26%)
Feb 06, 2014 512.96 515.52 495.04 515.52 797 +14.72(+2.94%)
Feb 05, 2014 499.20 513.60 480.32 500.80 601 +2.56(+0.51%)
Feb 04, 2014 514.56 566.08 498.24 498.24 575 -12.48(-2.44%)
Feb 03, 2014 534.08 582.56 497.92 510.72 577 -27.20(-5.06%)
Jan 31, 2014 534.40 558.72 529.60 537.92 209 -5.76(-1.06%)
Jan 30, 2014 538.70 545.60 529.63 543.68 318 +2.88(+0.53%)
Jan 29, 2014 537.28 545.28 536.64 540.80 481 +0.00(+0.00%)
Jan 28, 2014 551.36 560.32 536.96 540.80 682 -27.84(-4.90%)
Jan 27, 2014 589.44 589.44 544.64 568.64 1,155 -23.04(-3.89%)
Jan 24, 2014 629.12 629.12 578.56 591.68 1,279 -38.08(-6.05%)
Jan 23, 2014 631.36 640.00 624.00 629.76 355 -0.64(-0.10%)
Jan 22, 2014 622.45 638.08 622.45 630.40 156 +4.16(+0.66%)
Jan 21, 2014 626.88 643.84 623.04 626.24 3,695 -4.16(-0.66%)
Jan 17, 2014 622.40 630.40 630.40 630.40 125 +8.00(+1.29%)
Jan 16, 2014 625.92 634.88 621.76 622.40 303 -6.72(-1.07%)
Jan 15, 2014 640.00 648.32 627.84 629.12 415 -9.28(-1.45%)
Jan 14, 2014 635.52 645.76 635.52 638.40 1,270 +4.80(+0.76%)
Jan 13, 2014 625.60 640.00 624.32 633.60 454 -0.32(-0.05%)
Jan 10, 2014 604.16 640.00 604.16 633.92 487 +12.48(+2.01%)
Jan 09, 2014 617.28 631.52 612.16 621.44 404 +12.48(+2.05%)
Jan 08, 2014 638.08 639.36 604.34 608.96 238 -10.88(-1.76%)
Jan 07, 2014 620.80 625.60 609.76 619.84 335 -2.56(-0.41%)
Jan 06, 2014 608.00 626.24 603.84 622.40 221 +18.56(+3.07%)
Jan 03, 2014 606.72 625.60 598.40 603.84 492 -4.48(-0.74%)
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.