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 )

45.14 +1.26 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 8.480 8.580 7.890 8.385 86,597 -0.29(-3.40%)
Dec 28, 2023 8.712 8.750 8.538 8.680 7,707 +0.18(+2.12%)
Dec 27, 2023 8.150 8.650 8.100 8.500 10,072 +0.29(+3.53%)
Dec 26, 2023 8.340 8.450 8.050 8.210 15,300 -0.13(-1.56%)
Dec 22, 2023 8.050 8.470 8.050 8.340 17,151 +0.19(+2.33%)
Dec 21, 2023 8.650 8.650 8.090 8.150 36,037 -0.45(-5.23%)
Dec 20, 2023 8.440 9.000 8.360 8.600 23,557 +0.20(+2.38%)
Dec 19, 2023 8.400 8.550 8.320 8.400 12,417 +0.11(+1.33%)
Dec 18, 2023 8.120 8.490 8.050 8.290 33,130 +0.26(+3.24%)
Dec 15, 2023 7.620 8.100 7.620 8.030 34,641 +0.26(+3.35%)
Dec 14, 2023 7.540 8.150 7.540 7.770 38,716 +0.06(+0.78%)
Dec 13, 2023 7.430 8.100 7.295 7.710 14,711 +0.21(+2.80%)
Dec 12, 2023 7.550 7.820 7.440 7.500 24,765 -0.24(-3.10%)
Dec 11, 2023 7.620 8.100 7.610 7.740 61,079 -0.02(-0.26%)
Dec 08, 2023 6.750 7.800 6.750 7.760 57,561 +0.96(+14.12%)
Dec 07, 2023 6.500 6.991 6.500 6.800 13,994 +0.29(+4.45%)
Dec 06, 2023 6.040 6.660 6.040 6.510 60,197 +0.21(+3.33%)
Dec 05, 2023 6.360 6.430 6.240 6.300 7,609 -0.22(-3.37%)
Dec 04, 2023 6.180 6.590 6.070 6.520 51,328 +0.33(+5.33%)
Dec 01, 2023 5.900 6.200 5.900 6.190 8,382 +0.19(+3.17%)
Nov 30, 2023 6.080 6.099 6.000 6.000 8,011 -0.20(-3.23%)
Nov 29, 2023 6.160 6.300 5.820 6.200 13,114 -0.02(-0.32%)
Nov 28, 2023 6.110 6.400 6.110 6.220 20,464 +0.03(+0.48%)
Nov 27, 2023 5.690 6.280 5.690 6.190 43,438 +0.49(+8.60%)
Nov 24, 2023 6.010 6.010 5.700 5.700 32,292 +0.10(+1.79%)
Nov 22, 2023 6.060 6.060 5.600 5.600 28,681 -0.40(-6.67%)
Nov 21, 2023 6.100 6.100 5.701 6.000 5,008 -0.12(-1.96%)
Nov 20, 2023 6.130 6.130 5.601 6.120 17,077 +0.00(+0.00%)
Nov 17, 2023 5.660 6.120 5.660 6.120 40,982 +0.55(+9.87%)
Nov 16, 2023 5.840 6.130 5.400 5.570 73,755 -0.46(-7.63%)
Nov 15, 2023 5.810 6.100 5.810 6.030 14,285 +0.04(+0.67%)
Nov 14, 2023 5.810 6.050 5.605 5.990 17,632 +0.79(+15.19%)
Nov 13, 2023 5.720 6.000 5.200 5.200 20,905 -0.46(-8.05%)
Nov 10, 2023 5.850 5.850 5.513 5.655 14,898 -0.21(-3.50%)
Nov 09, 2023 6.100 6.100 5.850 5.860 5,447 -0.19(-3.14%)
Nov 08, 2023 5.900 6.117 5.780 6.050 6,259 +0.17(+2.89%)
Nov 07, 2023 5.770 6.105 5.770 5.880 16,010 +0.10(+1.73%)
Nov 06, 2023 5.660 5.830 5.650 5.780 10,720 +0.13(+2.30%)
Nov 03, 2023 5.550 5.850 5.210 5.650 28,159 +0.10(+1.80%)
Nov 02, 2023 5.230 5.700 5.218 5.550 6,751 +0.45(+8.82%)
Nov 01, 2023 5.100 5.230 5.060 5.100 1,729 -0.17(-3.23%)
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%)
Aug 01, 2023 6.100 6.500 6.100 6.500 8,256 +0.27(+4.33%)
Jul 31, 2023 6.150 6.350 5.900 6.230 17,947 +0.17(+2.81%)
Jul 28, 2023 5.530 6.100 5.525 6.060 12,265 +0.37(+6.50%)
Jul 27, 2023 5.410 5.794 5.380 5.690 8,459 -0.04(-0.70%)
Jul 26, 2023 5.500 5.730 5.360 5.730 11,255 +0.28(+5.14%)
Jul 25, 2023 5.330 5.513 5.310 5.450 4,830 +0.13(+2.44%)
Jul 24, 2023 5.490 5.580 5.320 5.320 5,646 -0.06(-1.12%)
Jul 21, 2023 5.550 5.750 5.380 5.380 11,504 -0.14(-2.54%)
Jul 20, 2023 5.640 5.790 5.510 5.520 18,053 -0.08(-1.43%)
Jul 19, 2023 5.800 5.803 5.400 5.600 23,119 +0.14(+2.66%)
Jul 18, 2023 5.680 5.750 5.400 5.455 10,522 -0.09(-1.71%)
Jul 17, 2023 5.500 5.590 5.500 5.550 12,688 +0.09(+1.65%)
Jul 14, 2023 6.200 6.200 5.400 5.460 39,356 -0.76(-12.22%)
Jul 13, 2023 6.000 6.455 6.000 6.220 20,670 +0.22(+3.67%)
Jul 12, 2023 5.650 6.300 5.550 6.000 28,097 +0.42(+7.43%)
Jul 11, 2023 5.360 5.660 5.360 5.585 8,405 +0.12(+2.10%)
Jul 10, 2023 5.490 5.700 5.370 5.470 10,163 -0.04(-0.73%)
Jul 07, 2023 5.470 5.700 5.314 5.510 13,007 +0.02(+0.36%)
Jul 06, 2023 5.360 5.540 5.270 5.490 4,896 +0.04(+0.73%)
Jul 05, 2023 5.330 5.650 5.290 5.450 4,300 +0.06(+1.11%)
Jul 03, 2023 5.590 5.590 5.180 5.390 3,480 +0.06(+1.13%)
Jun 30, 2023 5.190 5.450 5.190 5.330 2,350 +0.07(+1.33%)
Jun 29, 2023 5.250 5.290 5.100 5.260 17,105 +0.14(+2.73%)
Jun 28, 2023 4.890 5.185 4.890 5.120 3,462 +0.20(+4.07%)
Jun 27, 2023 4.970 5.180 4.753 4.920 43,391 -0.16(-3.15%)
Jun 26, 2023 5.000 5.100 4.720 5.080 18,655 +0.15(+3.04%)
Jun 23, 2023 5.260 5.260 4.900 4.930 37,725 -0.32(-6.10%)
Jun 22, 2023 5.560 5.560 5.250 5.250 13,435 -0.33(-5.91%)
Jun 21, 2023 5.540 5.690 5.480 5.580 5,889 +0.05(+0.90%)
Jun 20, 2023 5.630 5.750 5.479 5.530 4,137 -0.17(-2.98%)
Jun 16, 2023 5.610 5.730 5.490 5.700 23,032 +0.20(+3.64%)
Jun 15, 2023 5.420 5.730 5.420 5.500 10,097 +0.35(+6.80%)
May 08, 2023 5.080 5.450 4.780 5.150 126,410 +0.12(+2.39%)
May 05, 2023 5.160 5.290 5.010 5.030 56,557 -0.12(-2.33%)
May 04, 2023 5.450 5.470 5.010 5.150 21,676 -0.25(-4.63%)
May 03, 2023 5.640 5.870 5.400 5.400 19,909 -0.24(-4.26%)
May 02, 2023 5.620 6.110 5.620 5.640 27,711 +0.09(+1.62%)
May 01, 2023 5.820 5.986 5.550 5.550 8,384 -0.05(-0.89%)
Apr 28, 2023 5.600 6.150 5.570 5.600 17,978 +0.04(+0.72%)
Apr 27, 2023 5.690 5.690 5.510 5.560 2,274 +0.03(+0.54%)
Apr 26, 2023 5.600 5.659 5.530 5.530 7,980 +0.00(+0.00%)
Apr 25, 2023 5.610 5.840 5.530 5.530 13,940 -0.03(-0.54%)
Apr 24, 2023 5.700 5.700 5.550 5.560 14,265 -0.05(-0.89%)
Apr 21, 2023 5.850 5.940 5.610 5.610 12,851 -0.24(-4.10%)
Apr 20, 2023 5.900 6.100 5.810 5.850 13,633 -0.08(-1.35%)
Apr 19, 2023 5.700 6.190 5.700 5.930 7,572 +0.09(+1.54%)
Apr 18, 2023 6.150 6.297 5.840 5.840 17,239 -0.14(-2.34%)
Apr 17, 2023 6.250 6.270 5.970 5.980 15,736 -0.11(-1.81%)
Apr 14, 2023 6.100 6.345 6.010 6.090 8,459 -0.31(-4.84%)
Apr 13, 2023 5.760 6.410 5.507 6.400 24,528 +0.61(+10.62%)
Apr 12, 2023 6.090 6.340 5.750 5.786 25,771 -0.23(-3.89%)
Apr 11, 2023 5.610 6.040 5.410 6.020 17,279 +0.47(+8.47%)
Apr 10, 2023 5.830 6.188 5.480 5.550 32,661 -0.27(-4.64%)
Apr 06, 2023 5.630 5.830 5.310 5.820 20,950 +0.15(+2.65%)
Apr 05, 2023 5.700 5.870 5.300 5.670 47,411 -0.22(-3.74%)
Apr 04, 2023 5.880 6.180 5.880 5.890 24,555 -0.16(-2.64%)
Apr 03, 2023 6.060 6.150 5.950 6.050 12,907 -0.01(-0.17%)
Mar 31, 2023 6.180 6.390 5.880 6.060 18,726 +0.06(+1.00%)
Mar 30, 2023 5.860 6.110 5.860 6.000 11,332 +0.15(+2.56%)
Mar 29, 2023 5.650 5.990 5.650 5.850 44,159 +0.14(+2.45%)
Mar 28, 2023 6.010 6.099 5.570 5.710 75,484 -0.28(-4.67%)
Mar 27, 2023 6.190 6.220 5.870 5.990 51,927 -0.06(-0.99%)
Mar 24, 2023 6.550 6.550 6.030 6.050 6,779 -0.61(-9.16%)
Mar 23, 2023 6.280 6.800 6.050 6.660 36,508 +0.30(+4.72%)
Mar 22, 2023 6.490 6.700 6.140 6.360 54,798 -0.09(-1.40%)
Mar 21, 2023 6.480 6.670 6.150 6.450 39,157 +0.10(+1.57%)
Mar 20, 2023 6.580 6.920 6.150 6.350 36,228 -0.25(-3.79%)
Mar 17, 2023 6.630 7.380 6.510 6.600 43,849 -0.43(-6.12%)
Mar 16, 2023 6.580 7.070 6.460 7.030 41,011 +0.29(+4.30%)
Mar 15, 2023 6.640 6.970 6.580 6.740 48,335 -0.16(-2.32%)
Mar 14, 2023 6.920 7.140 6.900 6.900 33,866 -0.20(-2.82%)
Mar 13, 2023 6.830 7.220 6.599 7.100 41,518 +0.16(+2.31%)
Mar 10, 2023 7.310 7.310 6.840 6.940 25,379 -0.37(-5.06%)
Mar 09, 2023 7.520 7.520 7.210 7.310 18,423 -0.19(-2.53%)
Mar 08, 2023 7.600 7.830 7.460 7.500 11,931 -0.11(-1.45%)
Mar 07, 2023 7.520 7.890 7.240 7.610 48,557 -0.30(-3.79%)
Mar 06, 2023 7.810 8.149 7.790 7.910 54,301 -0.39(-4.70%)
Mar 03, 2023 7.820 8.500 7.820 8.300 39,519 +0.30(+3.75%)
Mar 02, 2023 8.000 8.200 8.000 8.000 26,368 -0.25(-3.03%)
Mar 01, 2023 8.210 8.350 8.160 8.250 7,557 -0.16(-1.90%)
Feb 28, 2023 8.350 8.450 8.200 8.410 10,883 -0.06(-0.71%)
Feb 27, 2023 8.450 8.470 8.160 8.470 21,973 +0.15(+1.80%)
Feb 24, 2023 8.100 8.430 8.100 8.320 14,147 +0.08(+0.97%)
Feb 23, 2023 8.250 8.360 8.130 8.240 11,848 +0.04(+0.49%)
Feb 22, 2023 8.440 8.690 8.200 8.200 10,788 -0.26(-3.07%)
Feb 21, 2023 8.700 8.700 8.360 8.460 6,065 -0.25(-2.87%)
Feb 17, 2023 8.251 8.710 8.251 8.710 16,526 +0.25(+2.96%)
Feb 16, 2023 8.580 8.650 8.300 8.460 12,209 -0.18(-2.08%)
Feb 15, 2023 8.260 8.640 8.260 8.640 24,095 +0.30(+3.60%)
Feb 14, 2023 8.380 8.510 8.200 8.340 26,358 -0.23(-2.63%)
Feb 13, 2023 8.890 8.890 8.566 8.566 23,367 -0.38(-4.30%)
Feb 10, 2023 9.050 9.140 8.750 8.950 11,306 -0.44(-4.69%)
Feb 09, 2023 9.820 9.820 9.280 9.390 12,713 -0.14(-1.47%)
Feb 08, 2023 9.730 9.730 9.510 9.530 11,577 -0.22(-2.26%)
Feb 07, 2023 9.850 9.950 9.430 9.750 27,003 -0.10(-1.02%)
Feb 06, 2023 9.770 9.870 9.360 9.850 16,001 +0.05(+0.51%)
Feb 03, 2023 9.960 10.10 9.540 9.800 31,337 +0.05(+0.51%)
Feb 02, 2023 9.400 10.10 9.400 9.750 45,906 +0.49(+5.29%)
Feb 01, 2023 9.210 9.440 9.000 9.260 15,951 +0.18(+1.98%)
Jan 31, 2023 8.740 9.400 8.740 9.080 19,399 +0.26(+2.89%)
Jan 30, 2023 9.210 9.210 8.730 8.825 30,115 -0.42(-4.49%)
Jan 27, 2023 9.180 9.470 9.110 9.240 19,079 -0.04(-0.43%)
Jan 26, 2023 9.010 9.410 8.991 9.280 44,442 +0.32(+3.57%)
Jan 25, 2023 9.170 9.170 8.750 8.960 14,203 +0.16(+1.82%)
Jan 24, 2023 8.950 9.290 8.760 8.800 16,881 -0.19(-2.11%)
Jan 23, 2023 9.330 9.430 8.900 8.990 48,726 -0.33(-3.54%)
Jan 20, 2023 9.300 9.500 9.056 9.320 58,211 +0.02(+0.22%)
Jan 19, 2023 9.550 9.550 9.030 9.300 129,452 -0.34(-3.53%)
Jan 18, 2023 9.700 10.01 9.480 9.640 36,260 +0.05(+0.52%)
Jan 17, 2023 9.040 9.750 9.020 9.590 51,341 +0.57(+6.32%)
Jan 13, 2023 8.130 9.230 8.130 9.020 69,623 +0.82(+10.00%)
Jan 12, 2023 8.040 8.293 7.930 8.200 36,739 +0.40(+5.13%)
Jan 11, 2023 7.910 8.340 7.800 7.800 32,982 -0.11(-1.39%)
Jan 10, 2023 7.750 8.060 7.540 7.910 64,679 +0.04(+0.51%)
Jan 09, 2023 8.200 8.390 7.702 7.870 63,177 -0.29(-3.55%)
Jan 06, 2023 8.970 9.090 8.124 8.160 91,840 -1.28(-13.53%)
Jan 05, 2023 9.571 9.709 8.800 9.437 23,571 -0.27(-2.80%)
Jan 04, 2023 9.280 9.856 9.123 9.709 16,503 +0.45(+4.87%)
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.