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 (%)
Apr 29, 2005 360.32 360.32 339.20 348.16 2,721 -10.24(-2.86%)
Apr 28, 2005 402.88 402.88 339.84 358.40 11,612 -47.65(-11.73%)
Apr 27, 2005 422.40 422.40 403.55 406.05 1,854 -9.31(-2.24%)
Apr 26, 2005 428.16 428.16 411.84 415.36 918 -1.28(-0.31%)
Apr 25, 2005 434.88 443.52 415.36 416.64 2,236 -12.16(-2.84%)
Apr 22, 2005 417.60 430.40 409.92 428.80 2,130 +8.00(+1.90%)
Apr 21, 2005 400.96 431.04 400.96 420.80 1,884 +16.96(+4.20%)
Apr 20, 2005 434.56 435.20 400.32 403.84 3,950 -27.20(-6.31%)
Apr 19, 2005 395.52 432.00 395.52 431.04 2,518 +31.36(+7.85%)
Apr 18, 2005 408.00 411.20 396.16 399.68 1,458 -6.40(-1.58%)
Apr 15, 2005 401.28 414.72 397.44 406.08 1,819 +4.48(+1.12%)
Apr 14, 2005 406.08 410.56 395.20 401.60 2,487 -1.60(-0.40%)
Apr 13, 2005 409.60 409.60 398.72 403.20 1,519 +0.32(+0.08%)
Apr 12, 2005 415.36 415.36 401.60 402.88 1,976 -8.64(-2.10%)
Apr 11, 2005 406.08 412.80 398.40 411.52 4,672 +12.48(+3.13%)
Apr 08, 2005 392.96 407.04 392.96 399.04 3,749 +0.00(+0.00%)
Apr 07, 2005 406.72 410.88 384.00 399.04 5,427 -7.36(-1.81%)
Apr 06, 2005 421.76 421.76 384.96 406.40 6,091 -12.48(-2.98%)
Apr 05, 2005 417.28 424.00 416.96 418.88 3,287 +2.56(+0.61%)
Apr 04, 2005 440.96 446.72 412.80 416.32 4,527 -16.32(-3.77%)
Apr 01, 2005 443.84 456.00 428.80 432.64 3,404 -17.92(-3.98%)
Mar 31, 2005 436.48 450.56 436.48 450.56 2,725 +10.56(+2.40%)
Mar 30, 2005 453.44 458.24 432.00 440.00 5,207 -18.56(-4.05%)
Mar 29, 2005 458.88 476.48 448.00 458.56 5,624 -5.12(-1.10%)
Mar 28, 2005 454.72 480.00 454.72 463.68 8,911 +16.96(+3.80%)
Mar 24, 2005 428.16 451.52 428.16 446.72 3,729 +11.52(+2.65%)
Mar 23, 2005 426.56 443.84 426.56 435.20 3,740 -3.20(-0.73%)
Mar 22, 2005 438.72 447.04 427.52 438.40 3,565 -2.24(-0.51%)
Mar 21, 2005 445.76 448.00 425.60 440.64 3,242 -9.28(-2.06%)
Mar 18, 2005 452.80 459.20 427.52 449.92 2,806 -2.88(-0.64%)
Mar 17, 2005 432.96 460.80 432.96 452.80 3,783 +11.52(+2.61%)
Mar 16, 2005 434.24 446.72 430.40 441.28 4,741 -3.52(-0.79%)
Mar 15, 2005 447.68 462.72 423.36 444.80 6,812 +5.76(+1.31%)
Mar 14, 2005 411.20 440.64 410.88 439.04 4,770 +17.92(+4.26%)
Mar 11, 2005 388.16 439.68 388.16 421.12 8,872 +38.08(+9.94%)
Mar 10, 2005 379.84 390.08 379.84 383.04 2,888 -4.48(-1.16%)
Mar 09, 2005 368.96 395.20 368.96 387.52 3,624 +9.92(+2.63%)
Mar 08, 2005 369.28 379.84 369.28 377.60 1,272 +1.92(+0.51%)
Mar 07, 2005 358.72 380.80 357.76 375.68 2,578 +11.20(+3.07%)
Mar 04, 2005 367.68 371.84 356.83 364.48 1,703 -12.48(-3.31%)
Mar 03, 2005 353.28 382.40 348.16 376.96 3,789 +26.66(+7.61%)
Mar 02, 2005 361.60 361.60 346.56 350.30 1,997 -7.46(-2.08%)
Mar 01, 2005 352.00 358.40 343.36 357.76 1,977 +0.64(+0.18%)
Feb 28, 2005 357.44 366.40 347.20 357.12 1,956 -4.16(-1.15%)
Feb 25, 2005 359.68 375.68 352.00 361.28 978 -6.72(-1.83%)
Feb 24, 2005 362.56 368.00 358.72 368.00 476 +8.00(+2.22%)
Feb 23, 2005 364.48 364.48 352.32 360.00 2,052 -0.32(-0.09%)
Feb 22, 2005 355.20 364.80 346.56 360.32 2,560 +0.32(+0.09%)
Feb 18, 2005 356.48 361.60 355.84 360.00 1,464 -0.32(-0.09%)
Feb 17, 2005 368.00 379.84 357.76 360.32 898 -5.76(-1.57%)
Feb 16, 2005 367.36 376.00 364.48 366.08 495 -6.08(-1.63%)
Feb 15, 2005 368.00 377.28 368.00 372.16 554 -5.12(-1.36%)
Feb 14, 2005 353.60 384.00 346.24 377.28 1,662 +19.52(+5.46%)
Feb 11, 2005 352.64 363.20 344.00 357.76 2,947 +3.84(+1.08%)
Feb 10, 2005 372.80 373.12 343.68 353.92 4,281 -23.36(-6.19%)
Feb 09, 2005 380.80 386.56 377.28 377.28 2,792 -11.52(-2.96%)
Feb 08, 2005 380.80 388.80 380.80 388.80 2,786 +0.00(+0.00%)
Feb 07, 2005 380.80 388.80 380.80 388.80 2,129 +2.56(+0.66%)
Feb 04, 2005 382.08 387.20 382.08 386.24 2,330 -1.60(-0.41%)
Feb 03, 2005 382.40 392.00 382.08 387.84 3,166 -1.28(-0.33%)
Feb 02, 2005 390.40 390.40 383.36 389.12 3,699 -0.96(-0.25%)
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.