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 UNCHANGED
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 28, 2017 129.60 132.67 128.00 128.00 366 -3.20(-2.44%)
Apr 27, 2017 132.80 134.52 131.20 131.20 574 -1.60(-1.20%)
Apr 26, 2017 128.00 132.80 128.00 132.80 839 +4.80(+3.75%)
Apr 25, 2017 129.60 131.20 128.00 128.00 375 -3.20(-2.44%)
Apr 24, 2017 124.80 132.64 124.80 131.20 267 +6.40(+5.13%)
Apr 21, 2017 123.20 126.40 123.20 124.80 639 +0.80(+0.65%)
Apr 20, 2017 123.20 124.80 121.60 124.00 741 +2.40(+1.97%)
Apr 19, 2017 123.20 124.80 121.60 121.60 900 +0.00(+0.00%)
Apr 18, 2017 124.80 124.80 120.00 121.60 322 -1.60(-1.30%)
Apr 17, 2017 124.80 126.40 121.60 123.20 389 -1.60(-1.28%)
Apr 13, 2017 120.00 126.40 120.00 124.80 1,115 +3.20(+2.63%)
Apr 12, 2017 121.77 124.80 121.60 121.60 690 +0.00(+0.00%)
Apr 11, 2017 128.00 128.00 121.60 121.60 792 -3.20(-2.56%)
Apr 10, 2017 125.60 126.40 123.20 124.80 109 +1.60(+1.30%)
Apr 07, 2017 128.00 129.44 121.60 123.20 405 -3.20(-2.53%)
Apr 06, 2017 120.00 131.04 120.00 126.40 705 +4.80(+3.95%)
Apr 05, 2017 128.00 129.60 120.00 121.60 1,935 -4.80(-3.80%)
Apr 04, 2017 123.20 132.80 123.20 126.40 2,488 +1.60(+1.28%)
Apr 03, 2017 124.80 128.42 124.80 124.80 1,006 +0.00(+0.00%)
Mar 31, 2017 124.80 126.40 121.25 124.80 1,151 -1.38(-1.09%)
Mar 30, 2017 129.60 129.79 124.80 126.18 1,042 -2.62(-2.03%)
Mar 29, 2017 129.60 131.20 126.40 128.80 551 -0.80(-0.62%)
Mar 28, 2017 132.80 137.60 129.60 129.60 983 -1.60(-1.22%)
Mar 27, 2017 132.80 137.60 131.20 131.20 945 -2.39(-1.79%)
Mar 24, 2017 132.80 136.00 129.60 133.59 906 +2.39(+1.82%)
Mar 23, 2017 132.80 140.80 129.60 131.20 1,461 +1.60(+1.23%)
Mar 22, 2017 144.00 144.00 124.80 129.60 2,210 -12.00(-8.47%)
Mar 21, 2017 144.00 145.60 140.80 141.60 1,698 -2.40(-1.67%)
Mar 20, 2017 147.20 148.80 142.40 144.00 1,725 +1.60(+1.12%)
Mar 17, 2017 142.40 147.09 142.40 142.40 947 +0.00(+0.00%)
Mar 16, 2017 140.80 144.00 137.60 142.40 189 +3.20(+2.30%)
Mar 15, 2017 139.20 142.40 131.20 139.20 1,673 -1.60(-1.14%)
Mar 14, 2017 145.60 148.80 136.00 140.80 1,865 -4.80(-3.30%)
Mar 13, 2017 156.80 158.43 142.40 145.60 3,462 -8.00(-5.21%)
Mar 10, 2017 163.20 164.80 150.40 153.60 1,685 -8.00(-4.95%)
Mar 09, 2017 160.00 166.40 147.20 161.60 2,891 -0.80(-0.49%)
Mar 08, 2017 161.60 171.20 153.60 162.40 1,278 -0.80(-0.49%)
Mar 07, 2017 166.40 169.60 153.60 163.20 4,208 -12.80(-7.27%)
Mar 06, 2017 182.40 182.40 168.00 176.00 1,605 -3.52(-1.96%)
Mar 03, 2017 185.60 185.60 169.60 179.52 1,422 -1.28(-0.71%)
Mar 02, 2017 185.60 188.80 179.20 180.80 1,156 -4.80(-2.59%)
Mar 01, 2017 185.60 190.40 174.40 185.60 2,658 +4.80(+2.65%)
Feb 28, 2017 187.20 192.00 180.80 180.80 1,938 -6.40(-3.42%)
Feb 27, 2017 188.80 188.80 176.00 187.20 1,874 +1.60(+0.86%)
Feb 24, 2017 189.81 189.81 182.40 185.60 498 -1.60(-0.85%)
Feb 23, 2017 187.48 190.40 187.20 187.20 383 -1.60(-0.85%)
Feb 22, 2017 199.28 211.20 184.00 188.80 2,307 -8.00(-4.07%)
Feb 21, 2017 190.40 204.80 185.60 196.80 2,472 +9.60(+5.13%)
Feb 17, 2017 187.20 187.20 187.20 0 +1.60(+0.86%)
Feb 16, 2017 177.60 185.60 174.40 185.60 3,074 +7.36(+4.13%)
Feb 15, 2017 169.83 179.20 168.00 178.24 1,188 +2.24(+1.27%)
Feb 14, 2017 178.91 179.20 169.60 176.00 1,359 +3.20(+1.85%)
Feb 13, 2017 176.00 180.80 169.60 172.80 991 +0.00(+0.00%)
Feb 10, 2017 174.40 174.40 169.60 172.80 411 +0.00(+0.00%)
Feb 09, 2017 171.20 172.80 166.40 172.80 884 +3.20(+1.89%)
Feb 08, 2017 169.58 169.60 164.80 169.60 910 -1.60(-0.93%)
Feb 07, 2017 174.37 174.37 169.60 171.20 110 +0.00(+0.00%)
Feb 06, 2017 171.99 172.77 171.20 171.20 241 -1.40(-0.81%)
Feb 03, 2017 169.60 174.40 166.40 172.59 1,411 +3.00(+1.77%)
Feb 02, 2017 165.63 170.39 165.63 169.60 670 -1.60(-0.93%)
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.