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 (%)
Feb 29, 2016 186.56 190.40 180.48 186.24 1,024 -0.32(-0.17%)
Feb 26, 2016 177.28 186.56 175.04 186.56 2,217 +16.00(+9.38%)
Feb 25, 2016 191.04 191.04 160.32 170.56 7,488 -26.24(-13.33%)
Feb 24, 2016 200.32 204.48 193.28 196.80 828 -4.16(-2.07%)
Feb 23, 2016 202.24 206.24 199.04 200.96 1,185 -0.64(-0.32%)
Feb 22, 2016 207.68 216.64 201.60 201.60 440 -6.40(-3.08%)
Feb 19, 2016 215.04 222.41 200.42 208.00 736 -7.04(-3.27%)
Feb 18, 2016 207.36 220.80 201.01 215.04 2,397 +17.28(+8.74%)
Feb 17, 2016 188.80 198.08 188.80 197.76 878 +15.04(+8.23%)
Feb 16, 2016 182.40 196.48 182.40 182.72 344 +2.88(+1.60%)
Feb 12, 2016 184.96 179.84 179.84 179.84 712 -1.28(-0.71%)
Feb 11, 2016 174.08 182.60 169.60 181.12 649 +6.08(+3.47%)
Feb 10, 2016 179.20 181.44 175.04 175.04 504 +0.32(+0.18%)
Feb 09, 2016 179.20 185.92 174.72 174.72 2,901 -5.12(-2.85%)
Feb 08, 2016 187.52 197.76 176.00 179.84 1,635 -11.20(-5.86%)
Feb 05, 2016 198.40 215.20 182.40 191.04 1,442 -9.28(-4.63%)
Feb 04, 2016 196.80 200.32 188.96 200.32 943 +4.16(+2.12%)
Feb 03, 2016 194.56 198.72 184.96 196.16 473 +4.80(+2.51%)
Feb 02, 2016 201.28 201.28 191.36 191.36 543 -13.44(-6.56%)
Feb 01, 2016 211.52 214.72 204.48 204.80 1,116 -8.32(-3.90%)
Jan 29, 2016 206.40 216.00 205.47 213.12 2,669 +7.36(+3.58%)
Jan 28, 2016 202.56 207.68 199.24 205.76 1,972 +4.48(+2.23%)
Jan 27, 2016 206.08 208.32 199.36 201.28 2,111 -6.40(-3.08%)
Jan 26, 2016 198.40 207.68 191.52 207.68 1,890 +9.28(+4.68%)
Jan 25, 2016 191.68 198.40 187.84 198.40 4,265 +7.04(+3.68%)
Jan 22, 2016 194.56 196.80 183.20 191.36 805 -0.64(-0.33%)
Jan 21, 2016 175.04 193.28 174.72 192.00 3,087 +17.28(+9.89%)
Jan 20, 2016 176.96 180.48 168.64 174.72 5,330 -4.80(-2.67%)
Jan 19, 2016 190.72 192.00 179.20 179.52 1,533 -9.28(-4.92%)
Jan 15, 2016 189.44 188.80 188.80 188.80 1,715 -5.12(-2.64%)
Jan 14, 2016 188.80 197.12 184.00 193.92 1,815 +6.08(+3.24%)
Jan 13, 2016 186.88 191.04 184.64 187.84 1,380 +1.28(+0.69%)
Jan 12, 2016 196.16 202.88 182.72 186.56 3,656 -7.04(-3.64%)
Jan 11, 2016 205.44 212.80 190.72 193.60 2,234 -10.24(-5.02%)
Jan 08, 2016 213.12 216.96 202.24 203.84 3,723 -6.72(-3.19%)
Jan 07, 2016 208.32 214.40 204.80 210.56 7,283 +0.32(+0.15%)
Jan 06, 2016 196.80 214.40 195.20 210.24 12,781 +11.52(+5.80%)
Jan 05, 2016 219.52 220.80 190.40 198.72 47,523 -20.80(-9.48%)
Jan 04, 2016 222.08 225.60 217.60 219.52 1,745 -2.56(-1.15%)
Dec 31, 2015 221.12 222.08 222.08 222.08 1,218 +0.96(+0.43%)
Dec 30, 2015 224.64 225.60 221.12 221.12 3,436 -2.24(-1.00%)
Dec 29, 2015 224.00 226.88 222.40 223.36 2,127 +3.84(+1.75%)
Dec 28, 2015 225.28 229.44 219.52 219.52 3,102 -4.48(-2.00%)
Dec 24, 2015 221.12 224.00 224.00 224.00 1,496 +0.32(+0.14%)
Dec 23, 2015 221.76 228.03 219.20 223.68 3,452 +2.72(+1.23%)
Dec 22, 2015 230.40 230.72 214.40 220.96 3,508 -7.84(-3.43%)
Dec 21, 2015 237.44 240.00 227.84 228.80 1,567 -4.80(-2.05%)
Dec 18, 2015 236.48 248.00 231.20 233.60 2,816 -0.96(-0.41%)
Dec 17, 2015 247.36 247.36 233.92 234.56 1,164 -8.32(-3.43%)
Dec 16, 2015 228.16 252.48 227.20 242.88 2,676 +14.40(+6.30%)
Dec 15, 2015 229.76 232.00 225.92 228.48 1,172 +0.00(+0.00%)
Dec 14, 2015 241.60 244.48 220.80 228.48 1,559 -10.88(-4.55%)
Dec 11, 2015 241.92 244.48 234.56 239.36 1,271 -4.16(-1.71%)
Dec 10, 2015 252.80 259.20 241.92 243.52 692 -10.88(-4.28%)
Dec 09, 2015 249.28 262.40 249.28 254.40 1,272 +5.12(+2.05%)
Dec 08, 2015 240.96 251.20 240.96 249.28 1,048 +5.44(+2.23%)
Dec 07, 2015 250.88 253.12 240.00 243.84 945 -5.76(-2.31%)
Dec 04, 2015 252.48 253.44 247.36 249.60 678 -2.88(-1.14%)
Dec 03, 2015 250.56 257.60 250.56 252.48 893 -0.32(-0.13%)
Dec 02, 2015 249.60 253.12 246.72 252.80 1,378 +1.92(+0.77%)
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.