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 )

49.83 -0.12 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 247.04 251.52 244.16 246.40 341 -3.52(-1.41%)
Jun 27, 2008 246.72 254.08 243.20 249.92 662 +3.52(+1.43%)
Jun 26, 2008 249.60 249.92 246.40 246.40 574 -4.48(-1.79%)
Jun 25, 2008 252.48 253.44 249.92 250.88 191 +0.96(+0.38%)
Jun 24, 2008 249.52 252.80 248.64 249.92 358 +0.32(+0.13%)
Jun 23, 2008 250.88 251.20 249.60 249.60 284 -0.96(-0.38%)
Jun 20, 2008 255.04 256.00 248.00 250.56 2,608 -6.72(-2.61%)
Jun 19, 2008 261.12 261.12 252.48 257.28 1,947 -2.24(-0.86%)
Jun 18, 2008 258.24 263.36 256.64 259.52 263 +3.20(+1.25%)
Jun 17, 2008 267.84 268.08 256.00 256.32 547 -12.16(-4.53%)
Jun 16, 2008 266.56 269.44 265.28 268.48 209 +4.16(+1.57%)
Jun 13, 2008 266.88 268.48 262.08 264.32 218 +2.56(+0.98%)
Jun 12, 2008 261.76 267.84 261.12 261.76 324 +0.32(+0.12%)
Jun 11, 2008 264.00 265.60 258.24 261.44 988 -1.28(-0.49%)
Jun 10, 2008 263.36 264.96 261.12 262.72 242 -0.64(-0.24%)
Jun 09, 2008 265.60 267.20 263.36 263.36 761 -3.52(-1.32%)
Jun 06, 2008 268.80 273.92 265.60 266.88 1,355 -2.24(-0.83%)
Jun 05, 2008 268.48 277.44 268.48 269.12 570 -1.92(-0.71%)
Jun 04, 2008 274.24 278.56 265.60 271.04 1,123 -5.76(-2.08%)
Jun 03, 2008 281.60 283.84 276.48 276.80 490 -6.40(-2.26%)
Jun 02, 2008 291.20 293.44 281.60 283.20 657 -9.28(-3.17%)
May 30, 2008 291.84 301.12 290.56 292.48 422 +4.48(+1.56%)
May 29, 2008 291.52 295.36 283.20 288.00 883 -5.76(-1.96%)
May 28, 2008 293.76 295.36 289.92 293.76 535 -4.48(-1.50%)
May 27, 2008 304.00 304.00 291.84 298.24 622 -4.48(-1.48%)
May 26, 2008 300.80 304.32 296.00 302.72 701 +0.00(+0.00%)
May 23, 2008 300.80 304.32 296.00 302.72 701 -1.60(-0.53%)
May 22, 2008 304.00 305.60 296.96 304.32 401 +0.32(+0.11%)
May 21, 2008 299.52 306.88 297.48 304.00 488 +0.96(+0.32%)
May 20, 2008 313.60 314.88 300.16 303.04 667 -7.04(-2.27%)
May 19, 2008 316.48 316.48 305.92 310.08 166 -9.28(-2.91%)
May 16, 2008 307.20 319.68 301.76 319.36 545 +9.60(+3.10%)
May 15, 2008 314.24 314.24 307.52 309.76 940 -5.44(-1.73%)
May 14, 2008 302.08 316.48 302.08 315.20 1,640 +10.24(+3.36%)
May 13, 2008 304.96 308.16 304.96 304.96 896 +0.00(+0.00%)
May 12, 2008 306.24 311.68 301.44 304.96 954 +2.56(+0.85%)
May 09, 2008 301.76 303.68 301.12 302.40 682 +0.64(+0.21%)
May 08, 2008 302.00 305.92 298.56 301.76 930 +1.28(+0.43%)
May 07, 2008 299.20 303.04 297.60 300.48 1,357 +0.00(+0.00%)
May 06, 2008 308.16 308.16 298.56 300.48 337 -6.72(-2.19%)
May 05, 2008 305.60 314.24 293.76 307.20 643 -1.28(-0.41%)
May 02, 2008 290.94 316.16 289.92 308.48 1,915 +19.20(+6.64%)
May 01, 2008 285.76 297.66 285.12 289.28 5,560 +0.96(+0.33%)
Apr 30, 2008 288.00 295.68 284.48 288.32 1,315 +4.16(+1.46%)
Apr 29, 2008 283.52 288.00 280.00 284.16 762 -3.52(-1.22%)
Apr 28, 2008 296.00 297.28 283.84 287.68 1,397 -5.12(-1.75%)
Apr 25, 2008 292.80 295.68 289.92 292.80 2,348 +0.00(+0.00%)
Apr 24, 2008 294.08 294.40 292.80 292.80 437 -3.20(-1.08%)
Apr 23, 2008 296.16 296.64 293.76 296.00 752 +0.00(+0.00%)
Apr 22, 2008 299.20 299.84 293.44 296.00 968 +0.00(+0.00%)
Apr 21, 2008 292.80 300.48 292.80 296.00 972 +6.40(+2.21%)
Apr 18, 2008 294.40 300.48 289.60 289.60 1,841 -0.64(-0.22%)
Apr 17, 2008 297.28 297.28 290.24 290.24 611 -4.16(-1.41%)
Apr 16, 2008 307.20 307.20 290.56 294.40 938 -4.80(-1.60%)
Apr 15, 2008 304.64 310.40 296.64 299.20 284 -8.64(-2.81%)
Apr 14, 2008 312.32 317.76 305.28 307.84 530 -23.04(-6.96%)
Apr 11, 2008 321.60 345.92 321.60 330.88 671 +0.00(+0.00%)
Apr 10, 2008 334.72 335.68 327.04 330.88 2,147 -6.72(-1.99%)
Apr 09, 2008 338.88 342.72 332.48 337.60 121 -1.60(-0.47%)
Apr 08, 2008 339.20 349.76 333.44 339.20 184 -3.52(-1.03%)
Apr 07, 2008 349.76 354.00 329.60 342.72 698 -9.60(-2.72%)
Apr 04, 2008 326.72 360.96 326.40 352.32 1,274 +27.20(+8.37%)
Apr 03, 2008 351.04 352.64 315.52 325.12 1,178 -22.40(-6.45%)
Apr 02, 2008 328.00 354.56 328.00 347.52 720 +19.84(+6.05%)
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.