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 30, 2024 47.89 48.95 43.69 43.80 125,842 -4.44(-9.20%)
Apr 29, 2024 45.16 50.75 45.16 48.24 175,085 +4.52(+10.34%)
Apr 26, 2024 42.84 44.96 42.74 43.72 62,726 +1.20(+2.82%)
Apr 25, 2024 42.32 45.74 38.10 42.52 126,468 -0.39(-0.91%)
Apr 24, 2024 43.57 43.65 41.50 42.91 93,398 +1.04(+2.48%)
Apr 23, 2024 37.90 42.83 37.90 41.87 204,959 +5.65(+15.60%)
Apr 22, 2024 33.79 37.16 33.40 36.22 70,687 +2.91(+8.74%)
Apr 19, 2024 33.73 35.42 32.86 33.31 63,302 -0.80(-2.35%)
Apr 18, 2024 34.26 34.70 30.65 34.11 84,425 +0.21(+0.62%)
Apr 17, 2024 35.50 35.64 33.66 33.90 54,059 -1.59(-4.47%)
Apr 16, 2024 35.56 35.89 34.26 35.48 50,643 +0.45(+1.30%)
Apr 15, 2024 34.00 36.02 34.00 35.03 60,635 +0.41(+1.18%)
Apr 12, 2024 36.33 37.13 34.62 34.62 57,806 -1.88(-5.15%)
Apr 11, 2024 36.69 37.20 35.73 36.50 43,232 +0.22(+0.61%)
Apr 10, 2024 34.62 36.98 34.59 36.28 27,416 +0.28(+0.78%)
Apr 09, 2024 38.08 38.84 34.05 36.00 83,332 -2.00(-5.26%)
Apr 08, 2024 38.23 38.23 36.26 38.00 64,432 +0.32(+0.85%)
Apr 05, 2024 38.00 38.53 37.30 37.68 100,138 -0.09(-0.24%)
Apr 04, 2024 38.00 38.69 37.14 37.77 78,136 +0.27(+0.72%)
Apr 03, 2024 35.41 38.00 34.43 37.50 56,641 +1.58(+4.40%)
Apr 02, 2024 35.63 37.47 34.36 35.92 76,114 -0.08(-0.22%)
Apr 01, 2024 36.88 36.90 34.80 36.00 83,712 -1.14(-3.07%)
Mar 28, 2024 39.50 40.09 36.05 37.14 346,240 -2.43(-6.14%)
Mar 27, 2024 41.34 41.75 39.22 39.57 112,106 -1.18(-2.90%)
Mar 26, 2024 38.00 41.35 36.30 40.75 140,781 +1.17(+2.96%)
Mar 25, 2024 40.13 41.18 38.18 39.58 131,059 -0.65(-1.62%)
Mar 22, 2024 39.03 41.75 38.10 40.23 208,077 +3.24(+8.76%)
Mar 21, 2024 35.46 39.55 35.42 36.99 158,714 +1.96(+5.60%)
Mar 20, 2024 33.06 35.37 33.06 35.03 98,924 +1.83(+5.51%)
Mar 19, 2024 31.75 34.30 30.50 33.20 85,550 -0.07(-0.21%)
Mar 18, 2024 34.21 34.74 30.23 33.27 115,671 -0.96(-2.80%)
Mar 15, 2024 34.90 35.56 33.25 34.23 100,689 -0.99(-2.81%)
Mar 14, 2024 33.26 36.58 32.76 35.22 110,282 +1.44(+4.26%)
Mar 13, 2024 34.50 35.49 32.20 33.78 108,354 -1.36(-3.87%)
Mar 12, 2024 33.00 35.90 33.00 35.14 107,474 +1.49(+4.43%)
Mar 11, 2024 36.25 36.32 33.13 33.65 80,049 -2.35(-6.53%)
Mar 08, 2024 36.00 39.50 35.02 36.00 128,843 -1.10(-2.96%)
Mar 07, 2024 32.50 43.99 32.00 37.10 333,126 +5.48(+17.33%)
Mar 06, 2024 35.01 35.90 31.16 31.62 214,530 -4.38(-12.17%)
Mar 05, 2024 27.38 36.49 25.24 36.00 810,344 +14.10(+64.38%)
Mar 04, 2024 22.46 22.69 20.50 21.90 133,399 -0.92(-4.03%)
Mar 01, 2024 26.51 26.93 22.60 22.82 121,056 -3.37(-12.87%)
Feb 29, 2024 26.77 27.94 25.52 26.19 109,699 +0.01(+0.04%)
Feb 28, 2024 25.71 26.67 24.84 26.18 55,578 +0.78(+3.07%)
Feb 27, 2024 23.55 26.58 23.55 25.40 161,566 +2.04(+8.73%)
Feb 26, 2024 23.88 24.09 23.18 23.36 53,386 -0.22(-0.93%)
Feb 23, 2024 22.28 24.49 22.28 23.58 44,682 +1.30(+5.83%)
Feb 22, 2024 23.08 24.06 22.28 22.28 19,154 -0.35(-1.55%)
Feb 21, 2024 23.70 25.07 21.75 22.63 55,924 -1.45(-6.02%)
Feb 20, 2024 25.72 25.78 23.35 24.08 61,062 -2.02(-7.74%)
Feb 16, 2024 22.73 27.12 22.02 26.10 162,018 +3.35(+14.73%)
Feb 15, 2024 21.99 22.75 21.15 22.75 29,510 +0.95(+4.36%)
Feb 14, 2024 21.01 21.99 20.99 21.80 52,219 +1.13(+5.47%)
Feb 13, 2024 20.18 21.69 20.11 20.67 48,153 -0.28(-1.34%)
Feb 12, 2024 20.37 21.00 19.56 20.95 63,287 +0.28(+1.35%)
Feb 09, 2024 20.09 20.94 18.50 20.67 68,133 +0.56(+2.78%)
Feb 08, 2024 21.65 22.14 19.32 20.11 76,091 -1.87(-8.51%)
Feb 07, 2024 23.37 24.00 20.21 21.98 93,124 -0.99(-4.31%)
Feb 06, 2024 22.26 24.99 21.50 22.97 121,794 +0.87(+3.94%)
Feb 05, 2024 22.90 24.49 20.11 22.10 161,048 +0.09(+0.41%)
Feb 02, 2024 17.64 22.99 17.36 22.01 196,094 +3.78(+20.74%)
Feb 01, 2024 17.57 18.70 17.25 18.23 28,777 +0.92(+5.31%)
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%)
Nov 01, 2023 5.100 5.230 5.060 5.100 1,729 -0.17(-3.23%)
Oct 31, 2023 5.240 5.270 5.050 5.270 3,341 +0.16(+3.13%)
Oct 30, 2023 5.030 5.110 5.030 5.110 3,204 -0.13(-2.48%)
Oct 27, 2023 5.050 5.240 4.955 5.240 4,891 +0.21(+4.17%)
Oct 26, 2023 5.060 5.272 4.720 5.030 7,053 -0.06(-1.18%)
Oct 25, 2023 5.120 5.220 5.090 5.090 7,291 -0.20(-3.78%)
Oct 24, 2023 5.320 5.320 5.107 5.290 2,204 +0.23(+4.55%)
Oct 23, 2023 5.280 5.560 5.060 5.060 3,097 -0.04(-0.78%)
Oct 20, 2023 5.240 5.301 5.068 5.100 8,139 -0.06(-1.16%)
Oct 19, 2023 5.360 5.360 5.160 5.160 647 -0.04(-0.77%)
Oct 18, 2023 5.460 5.660 5.120 5.200 7,219 -0.17(-3.17%)
Oct 17, 2023 5.325 5.850 5.325 5.370 4,928 +0.08(+1.51%)
Oct 16, 2023 5.120 5.560 5.060 5.290 11,184 +0.17(+3.42%)
Oct 13, 2023 5.330 5.540 5.110 5.115 9,514 -0.02(-0.49%)
Oct 12, 2023 5.250 5.549 5.140 5.140 6,372 -0.23(-4.28%)
Oct 11, 2023 5.950 5.950 5.370 5.370 6,228 -0.20(-3.59%)
Oct 10, 2023 5.350 5.760 5.350 5.570 4,667 +0.32(+6.10%)
Oct 09, 2023 5.515 5.515 5.050 5.250 17,067 -0.30(-5.41%)
Oct 06, 2023 5.100 5.550 5.060 5.550 9,882 +0.43(+8.40%)
Oct 05, 2023 5.680 5.683 5.120 5.120 11,622 -0.38(-6.91%)
Oct 04, 2023 5.630 6.020 5.420 5.500 7,110 -0.24(-4.18%)
Oct 03, 2023 5.940 6.010 5.400 5.740 22,787 -0.24(-4.02%)
Oct 02, 2023 6.430 6.430 5.910 5.980 18,173 -0.22(-3.55%)
Sep 29, 2023 6.480 6.480 6.200 6.200 5,317 +0.00(+0.00%)
Sep 28, 2023 6.044 6.245 6.030 6.200 2,205 +0.06(+0.98%)
Sep 27, 2023 6.505 6.505 6.140 6.140 5,096 -0.20(-3.15%)
Sep 26, 2023 6.330 6.428 6.330 6.340 3,862 +0.31(+5.14%)
Sep 25, 2023 5.710 6.420 6.030 6.030 21,632 -0.31(-4.89%)
Sep 22, 2023 6.800 6.800 6.250 6.340 2,707 -0.18(-2.76%)
Sep 21, 2023 6.310 6.750 6.000 6.520 17,268 +0.39(+6.36%)
Sep 20, 2023 6.090 6.390 5.860 6.130 5,728 +0.03(+0.49%)
Sep 19, 2023 6.030 6.100 5.920 6.100 4,534 +0.03(+0.49%)
Sep 18, 2023 6.020 6.190 5.920 6.070 15,675 -0.06(-0.98%)
Sep 15, 2023 6.150 6.320 6.050 6.130 20,718 -0.02(-0.33%)
Sep 14, 2023 6.090 6.540 6.057 6.150 27,577 -0.33(-5.09%)
Sep 13, 2023 6.170 6.480 6.170 6.480 17,950 +0.08(+1.25%)
Sep 12, 2023 6.230 6.517 6.230 6.400 25,048 -0.12(-1.84%)
Sep 11, 2023 6.940 7.140 6.330 6.520 15,228 -0.49(-6.99%)
Sep 08, 2023 6.560 7.209 6.560 7.010 21,061 -0.08(-1.06%)
Sep 07, 2023 7.160 7.826 6.120 7.085 38,261 -0.51(-6.78%)
Sep 06, 2023 8.010 8.300 7.600 7.600 9,461 -0.50(-6.17%)
Sep 05, 2023 7.960 8.880 7.750 8.100 28,127 +0.05(+0.62%)
Sep 01, 2023 8.000 8.970 7.680 8.050 57,516 +0.35(+4.55%)
Aug 31, 2023 6.780 8.000 6.701 7.700 113,322 +0.71(+10.16%)
Aug 30, 2023 7.120 7.190 6.888 6.990 3,801 -0.26(-3.59%)
Aug 29, 2023 7.100 7.250 7.075 7.250 7,583 +0.26(+3.69%)
Aug 28, 2023 6.770 7.050 6.690 6.992 3,413 -0.21(-2.96%)
Aug 25, 2023 6.620 7.205 6.620 7.205 4,305 +0.42(+6.27%)
Aug 24, 2023 6.810 6.820 6.620 6.780 3,725 -0.04(-0.59%)
Aug 23, 2023 6.980 6.980 6.560 6.820 4,487 +0.19(+2.87%)
Aug 22, 2023 6.767 6.767 6.630 6.630 1,823 +0.06(+0.91%)
Aug 21, 2023 6.650 6.948 6.560 6.570 8,389 -0.10(-1.50%)
Aug 18, 2023 6.950 6.950 6.650 6.670 24,169 -0.46(-6.45%)
Aug 17, 2023 7.030 7.170 6.870 7.130 6,752 +0.24(+3.48%)
Aug 16, 2023 7.030 7.330 6.890 6.890 23,851 +0.02(+0.29%)
Aug 15, 2023 7.090 7.340 6.870 6.870 5,661 -0.50(-6.78%)
Aug 14, 2023 7.260 7.440 7.060 7.370 7,098 -0.09(-1.19%)
Aug 11, 2023 7.500 7.661 6.880 7.459 11,476 -0.04(-0.55%)
Aug 10, 2023 6.780 7.780 6.780 7.500 47,226 +0.77(+11.44%)
Aug 09, 2023 6.360 6.900 6.360 6.730 30,786 +0.18(+2.75%)
Aug 08, 2023 6.470 6.830 6.400 6.550 14,112 -0.16(-2.38%)
Aug 07, 2023 6.990 6.990 6.560 6.710 10,157 -0.29(-4.14%)
Aug 04, 2023 6.880 7.301 6.860 7.000 31,052 +0.09(+1.30%)
Aug 03, 2023 6.790 7.290 6.560 6.910 51,064 +0.15(+2.22%)
Aug 02, 2023 6.500 6.760 6.220 6.760 8,089 +0.26(+4.00%)
Aug 01, 2023 6.100 6.500 6.100 6.500 8,256 +0.27(+4.33%)
Jul 31, 2023 6.150 6.350 5.900 6.230 17,947 +0.17(+2.81%)
Jul 28, 2023 5.530 6.100 5.525 6.060 12,265 +0.37(+6.50%)
Jul 27, 2023 5.410 5.794 5.380 5.690 8,459 -0.04(-0.70%)
Jul 26, 2023 5.500 5.730 5.360 5.730 11,255 +0.28(+5.14%)
Jul 25, 2023 5.330 5.513 5.310 5.450 4,830 +0.13(+2.44%)
Jul 24, 2023 5.490 5.580 5.320 5.320 5,646 -0.06(-1.12%)
Jul 21, 2023 5.550 5.750 5.380 5.380 11,504 -0.14(-2.54%)
Jul 20, 2023 5.640 5.790 5.510 5.520 18,053 -0.08(-1.43%)
Jul 19, 2023 5.800 5.803 5.400 5.600 23,119 +0.14(+2.66%)
Jul 18, 2023 5.680 5.750 5.400 5.455 10,522 -0.09(-1.71%)
Jul 17, 2023 5.500 5.590 5.500 5.550 12,688 +0.09(+1.65%)
Jul 14, 2023 6.200 6.200 5.400 5.460 39,356 -0.76(-12.22%)
Jul 13, 2023 6.000 6.455 6.000 6.220 20,670 +0.22(+3.67%)
Jul 12, 2023 5.650 6.300 5.550 6.000 28,097 +0.42(+7.43%)
Jul 11, 2023 5.360 5.660 5.360 5.585 8,405 +0.12(+2.10%)
Jul 10, 2023 5.490 5.700 5.370 5.470 10,163 -0.04(-0.73%)
Jul 07, 2023 5.470 5.700 5.314 5.510 13,007 +0.02(+0.36%)
Jul 06, 2023 5.360 5.540 5.270 5.490 4,896 +0.04(+0.73%)
Jul 05, 2023 5.330 5.650 5.290 5.450 4,300 +0.06(+1.11%)
Jul 03, 2023 5.590 5.590 5.180 5.390 3,480 +0.06(+1.13%)
Jun 30, 2023 5.190 5.450 5.190 5.330 2,350 +0.07(+1.33%)
Jun 29, 2023 5.250 5.290 5.100 5.260 17,105 +0.14(+2.73%)
Jun 28, 2023 4.890 5.185 4.890 5.120 3,462 +0.20(+4.07%)
Jun 27, 2023 4.970 5.180 4.753 4.920 43,391 -0.16(-3.15%)
Jun 26, 2023 5.000 5.100 4.720 5.080 18,655 +0.15(+3.04%)
Jun 23, 2023 5.260 5.260 4.900 4.930 37,725 -0.32(-6.10%)
Jun 22, 2023 5.560 5.560 5.250 5.250 13,435 -0.33(-5.91%)
Jun 21, 2023 5.540 5.690 5.480 5.580 5,889 +0.05(+0.90%)
Jun 20, 2023 5.630 5.750 5.479 5.530 4,137 -0.17(-2.98%)
Jun 16, 2023 5.610 5.730 5.490 5.700 23,032 +0.20(+3.64%)
Jun 15, 2023 5.420 5.730 5.420 5.500 10,097 +0.35(+6.80%)
May 08, 2023 5.080 5.450 4.780 5.150 126,410 +0.12(+2.39%)
May 05, 2023 5.160 5.290 5.010 5.030 56,557 -0.12(-2.33%)
May 04, 2023 5.450 5.470 5.010 5.150 21,676 -0.25(-4.63%)
May 03, 2023 5.640 5.870 5.400 5.400 19,909 -0.24(-4.26%)
May 02, 2023 5.620 6.110 5.620 5.640 27,711 +0.09(+1.62%)
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.