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 )

42.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2019 126.40 126.40 118.40 118.40 715 -6.72(-5.37%)
May 30, 2019 133.12 134.40 121.92 125.12 1,413 -6.72(-5.10%)
May 29, 2019 136.00 147.84 131.84 131.84 407 -5.12(-3.74%)
May 28, 2019 131.21 137.28 130.91 136.96 228 -2.08(-1.50%)
May 24, 2019 143.04 143.04 131.58 139.04 250 -0.48(-0.34%)
May 23, 2019 135.04 156.80 133.47 139.52 1,493 +10.56(+8.19%)
May 22, 2019 132.16 133.44 126.24 128.96 1,213 -4.43(-3.32%)
May 21, 2019 135.04 136.84 130.47 133.39 177 -0.21(-0.16%)
May 20, 2019 131.52 137.60 131.52 133.60 53 +0.80(+0.60%)
May 17, 2019 134.72 138.88 132.80 132.80 925 -1.98(-1.47%)
May 16, 2019 138.47 138.88 134.40 134.78 643 -1.54(-1.13%)
May 15, 2019 128.00 139.20 128.00 136.32 1,127 +9.60(+7.58%)
May 14, 2019 153.60 160.00 124.80 126.72 3,854 -28.48(-18.35%)
May 13, 2019 160.32 162.55 153.92 155.20 714 -5.44(-3.39%)
May 10, 2019 163.21 163.21 155.20 160.64 121 -2.56(-1.57%)
May 09, 2019 158.40 163.20 156.80 163.20 821 +5.58(+3.54%)
May 08, 2019 170.16 170.16 156.56 157.62 733 -11.98(-7.06%)
May 07, 2019 174.72 174.72 157.76 169.60 1,090 -4.80(-2.75%)
May 06, 2019 177.92 177.92 170.56 174.40 90 -2.24(-1.27%)
May 03, 2019 179.84 180.80 172.48 176.64 265 +11.84(+7.18%)
May 02, 2019 163.20 168.16 163.20 164.80 570 +2.24(+1.38%)
May 01, 2019 166.40 166.40 161.92 162.56 1,448 -2.56(-1.55%)
Apr 30, 2019 172.80 173.76 165.12 165.12 803 -5.76(-3.37%)
Apr 29, 2019 180.16 180.80 170.88 170.88 280 -1.92(-1.11%)
Apr 26, 2019 180.59 180.96 172.16 172.80 293 -3.20(-1.82%)
Apr 25, 2019 176.00 177.92 173.66 176.00 263 -0.64(-0.36%)
Apr 24, 2019 183.36 183.36 176.64 176.64 426 +0.64(+0.36%)
Apr 23, 2019 183.36 183.36 175.57 176.00 814 -0.64(-0.36%)
Apr 22, 2019 180.16 184.21 176.32 176.64 213 -3.84(-2.13%)
Apr 18, 2019 176.64 187.20 175.04 180.48 3,018 +1.28(+0.71%)
Apr 17, 2019 180.16 182.08 178.88 179.20 161 -2.88(-1.58%)
Apr 16, 2019 182.40 182.40 177.60 182.08 252 -0.64(-0.35%)
Apr 15, 2019 185.28 185.60 182.40 182.72 80 -1.28(-0.70%)
Apr 12, 2019 182.72 184.00 179.30 184.00 175 -0.96(-0.52%)
Apr 11, 2019 185.92 185.92 183.36 184.96 216 -1.28(-0.69%)
Apr 10, 2019 187.52 187.52 182.40 186.24 780 -2.88(-1.52%)
Apr 09, 2019 189.44 190.72 188.66 189.12 446 +0.64(+0.34%)
Apr 08, 2019 187.52 190.08 187.52 188.48 131 -0.27(-0.14%)
Apr 05, 2019 188.80 189.23 185.60 188.75 196 -1.65(-0.87%)
Apr 04, 2019 192.32 192.32 179.86 190.40 376 -1.60(-0.83%)
Apr 03, 2019 188.80 193.60 181.15 192.00 2,163 +6.40(+3.45%)
Apr 02, 2019 183.04 185.92 181.12 185.60 126 -0.96(-0.51%)
Apr 01, 2019 183.36 186.56 174.40 186.56 516 +4.80(+2.64%)
Mar 29, 2019 183.36 183.36 169.60 181.76 1,150 -1.60(-0.87%)
Mar 28, 2019 186.24 189.08 182.91 183.36 116 -3.84(-2.05%)
Mar 27, 2019 183.68 187.20 179.23 187.20 603 +2.88(+1.56%)
Mar 26, 2019 190.08 190.72 184.21 184.32 212 -1.48(-0.80%)
Mar 25, 2019 193.28 193.28 181.12 185.80 415 -7.80(-4.03%)
Mar 22, 2019 182.08 193.60 182.08 193.60 384 +8.32(+4.49%)
Mar 21, 2019 183.61 186.88 183.20 185.28 478 -0.80(-0.43%)
Mar 20, 2019 186.88 192.96 182.40 186.08 1,012 -4.00(-2.10%)
Mar 19, 2019 196.16 197.63 179.20 190.08 940 -9.60(-4.81%)
Mar 18, 2019 198.72 200.64 187.20 199.68 445 +1.28(+0.65%)
Mar 15, 2019 195.84 202.24 192.00 198.40 1,625 +2.56(+1.31%)
Mar 14, 2019 195.52 198.08 181.76 195.84 1,346 -0.32(-0.16%)
Mar 13, 2019 176.99 196.16 176.99 196.16 2,089 +19.84(+11.25%)
Mar 12, 2019 178.56 178.56 175.36 176.32 260 +0.32(+0.18%)
Mar 11, 2019 173.12 177.92 172.80 176.00 1,052 +3.20(+1.85%)
Mar 08, 2019 173.12 178.13 171.20 172.80 465 -3.20(-1.82%)
Mar 07, 2019 176.00 180.14 169.16 176.00 3,452 +3.84(+2.23%)
Mar 06, 2019 163.52 174.22 163.52 172.16 537 +8.96(+5.49%)
Mar 05, 2019 176.00 179.06 156.80 163.20 3,410 -4.80(-2.86%)
Mar 04, 2019 166.40 178.56 166.08 168.00 2,230 +1.92(+1.16%)
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.