Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

43.80 -4.44 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 17.35 18.06 16.15 17.31 25,145 -0.17(-0.97%)
Jan 30, 2024 18.04 19.50 17.24 17.48 91,948 -0.22(-1.24%)
Jan 29, 2024 14.73 17.79 14.73 17.70 82,698 +2.97(+20.20%)
Jan 26, 2024 16.58 16.58 11.80 14.72 203,208 -2.03(-12.09%)
Jan 25, 2024 17.82 18.09 15.70 16.75 129,728 -0.85(-4.83%)
Jan 24, 2024 16.99 19.72 16.99 17.60 256,472 +0.79(+4.70%)
Jan 23, 2024 15.14 17.98 14.76 16.81 168,902 +2.05(+13.89%)
Jan 22, 2024 12.30 15.49 12.30 14.76 106,738 +2.46(+20.00%)
Jan 19, 2024 12.21 12.30 11.43 12.30 72,761 +0.35(+2.93%)
Jan 18, 2024 10.41 12.32 10.41 11.95 137,415 +1.54(+14.79%)
Jan 17, 2024 10.23 10.50 10.21 10.41 26,304 +0.18(+1.76%)
Jan 16, 2024 9.550 10.49 9.570 10.23 41,862 +0.47(+4.82%)
Jan 12, 2024 9.445 9.875 9.012 9.760 45,173 +0.36(+3.83%)
Jan 11, 2024 9.720 9.720 8.885 9.400 115,158 -0.31(-3.19%)
Jan 10, 2024 8.810 9.890 8.805 9.710 101,588 +0.86(+9.72%)
Jan 09, 2024 8.890 8.921 8.533 8.850 13,001 -0.08(-0.90%)
Jan 08, 2024 8.380 8.930 8.260 8.930 25,674 +0.64(+7.72%)
Jan 05, 2024 8.500 8.720 8.100 8.290 15,380 +0.00(+0.00%)
Jan 04, 2024 8.430 8.430 8.121 8.290 25,338 -0.11(-1.31%)
Jan 03, 2024 8.500 8.550 8.260 8.400 8,012 -0.22(-2.55%)
Jan 02, 2024 8.150 8.710 7.730 8.620 31,054 +0.23(+2.80%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.